ProShares Ultra Gold (UGL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240621C00050000 | 2024-06-11 9:52AM EDT | 50.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UGL240621C00060000 | 2024-06-18 3:32PM EDT | 60.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UGL240621C00065000 | 2024-06-18 9:30AM EDT | 65.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UGL240621C00070000 | 2024-04-23 2:29PM EDT | 70.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| UGL240621C00072000 | 2024-04-19 12:45PM EDT | 72.00 | 12.70 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 440.82% |
| UGL240621C00073000 | 2024-06-04 3:52PM EDT | 73.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 36 | 12 | 0.00% |
| UGL240621C00074000 | 2024-06-17 9:45AM EDT | 74.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| UGL240621C00075000 | 2024-06-18 3:11PM EDT | 75.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| UGL240621C00076000 | 2024-06-18 3:11PM EDT | 76.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| UGL240621C00077000 | 2024-06-18 12:43PM EDT | 77.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| UGL240621C00078000 | 2024-06-18 3:28PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 3.13% |
| UGL240621C00079000 | 2024-06-18 9:35AM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| UGL240621C00080000 | 2024-06-18 10:34AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| UGL240621C00081000 | 2024-06-13 2:26PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| UGL240621C00082000 | 2024-06-18 1:22PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| UGL240621C00083000 | 2024-06-18 9:30AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 25.00% |
| UGL240621C00084000 | 2024-06-11 1:19PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| UGL240621C00085000 | 2024-06-18 1:22PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 25.00% |
| UGL240621C00086000 | 2024-06-17 2:35PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 173 | 25.00% |
| UGL240621C00087000 | 2024-06-18 1:35PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| UGL240621C00088000 | 2024-06-13 12:36PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| UGL240621C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| UGL240621C00091000 | 2024-06-14 3:53PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| UGL240621C00092000 | 2024-06-07 1:40PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UGL240621C00093000 | 2024-06-13 9:36AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| UGL240621C00094000 | 2024-05-23 1:57PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| UGL240621C00095000 | 2024-06-12 10:47AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| UGL240621C00096000 | 2024-06-13 2:45PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| UGL240621C00100000 | 2024-06-12 12:17PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| UGL240621C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
| UGL240621C00110000 | 2024-06-05 9:34AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240621P00070000 | 2024-06-18 1:57PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 25.00% |
| UGL240621P00072000 | 2024-06-07 12:05PM EDT | 72.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 72 | 20 | 25.00% |
| UGL240621P00073000 | 2024-06-07 12:48PM EDT | 73.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UGL240621P00074000 | 2024-06-07 12:05PM EDT | 74.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| UGL240621P00075000 | 2024-06-14 1:42PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| UGL240621P00076000 | 2024-06-17 2:43PM EDT | 76.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| UGL240621P00077000 | 2024-06-17 10:25AM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| UGL240621P00078000 | 2024-06-12 9:48AM EDT | 78.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| UGL240621P00079000 | 2024-06-17 10:16AM EDT | 79.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UGL240621P00080000 | 2024-06-18 12:55PM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| UGL240621P00081000 | 2024-06-17 12:00PM EDT | 81.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UGL240621P00082000 | 2024-06-18 10:24AM EDT | 82.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UGL240621P00083000 | 2024-05-23 12:37PM EDT | 83.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UGL240621P00084000 | 2024-06-13 9:39AM EDT | 84.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UGL240621P00085000 | 2024-06-12 12:00PM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| UGL240621P00087000 | 2024-04-24 11:04AM EDT | 87.00 | 8.80 | 8.60 | 9.00 | 0.00 | - | - | 2 | 0.00% |
| UGL240621P00088000 | 2024-05-23 9:43AM EDT | 88.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UGL240621P00090000 | 2024-05-17 3:14PM EDT | 90.00 | 6.95 | 11.70 | 12.60 | 0.00 | - | 1 | 0 | 117.97% |
© 2024 Yahoo. All rights reserved.