ProShares Ultra Gold (UGL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL241018C00035000 | 2024-04-11 3:57PM EDT | 35.00 | 47.70 | 45.10 | 48.90 | 0.00 | - | - | 1 | 167.43% |
| UGL241018C00040000 | 2024-05-20 3:17PM EDT | 40.00 | 45.95 | 36.60 | 40.30 | 0.00 | - | 1 | 3 | 94.12% |
| UGL241018C00050000 | 2024-05-22 12:56PM EDT | 50.00 | 33.70 | 26.70 | 29.70 | 0.00 | - | 1 | 25 | 63.77% |
| UGL241018C00051000 | 2024-05-03 1:41PM EDT | 51.00 | 26.93 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 72.41% |
| UGL241018C00053000 | 2024-04-19 3:52PM EDT | 53.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UGL241018C00054000 | 2024-04-19 3:53PM EDT | 54.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UGL241018C00055000 | 2024-06-17 2:10PM EDT | 55.00 | 21.81 | 21.30 | 24.40 | 0.00 | - | 4 | 14 | 66.92% |
| UGL241018C00056000 | 2024-05-16 10:40AM EDT | 56.00 | 26.86 | 20.90 | 25.20 | 0.00 | - | 1 | 1 | 60.69% |
| UGL241018C00058000 | 2024-05-03 1:41PM EDT | 58.00 | 20.30 | 18.90 | 22.50 | 0.00 | - | 1 | 1 | 52.22% |
| UGL241018C00060000 | 2024-04-22 12:14PM EDT | 60.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UGL241018C00062000 | 2024-04-11 10:06AM EDT | 62.00 | 20.49 | 18.30 | 22.90 | 0.00 | - | 1 | 1 | 76.07% |
| UGL241018C00064000 | 2024-03-12 10:58AM EDT | 64.00 | 8.90 | 17.40 | 19.30 | 0.00 | - | 10 | 3 | 68.46% |
| UGL241018C00065000 | 2024-06-18 9:30AM EDT | 65.00 | 13.76 | 12.00 | 14.90 | 0.00 | - | 1 | 37 | 47.18% |
| UGL241018C00066000 | 2024-06-07 10:26AM EDT | 66.00 | 13.15 | 10.70 | 14.70 | 0.00 | - | 1 | 13 | 50.85% |
| UGL241018C00067000 | 2024-06-03 10:49AM EDT | 67.00 | 16.00 | 9.70 | 12.70 | 0.00 | - | 2 | 12 | 40.86% |
| UGL241018C00068000 | 2024-06-04 2:09PM EDT | 68.00 | 12.20 | 8.90 | 11.80 | 0.00 | - | 20 | 28 | 39.25% |
| UGL241018C00069000 | 2024-05-21 12:15PM EDT | 69.00 | 17.71 | 10.40 | 14.70 | 0.00 | - | 5 | 56 | 63.46% |
| UGL241018C00070000 | 2024-06-07 3:12PM EDT | 70.00 | 8.95 | 8.60 | 10.60 | 0.00 | - | 1 | 27 | 39.99% |
| UGL241018C00071000 | 2024-05-14 3:07PM EDT | 71.00 | 12.34 | 7.40 | 9.20 | 0.00 | - | 1 | 1 | 34.77% |
| UGL241018C00075000 | 2024-06-28 1:55PM EDT | 75.00 | 6.35 | 5.90 | 6.40 | +0.75 | +13.39% | 7 | 61 | 31.69% |
| UGL241018C00080000 | 2024-06-27 9:31AM EDT | 80.00 | 3.99 | 3.70 | 4.90 | 0.00 | - | 2 | 223 | 36.18% |
| UGL241018C00085000 | 2024-06-26 3:56PM EDT | 85.00 | 2.75 | 0.95 | 2.70 | +0.55 | +25.00% | 1 | 228 | 32.67% |
| UGL241018C00090000 | 2024-06-26 9:38AM EDT | 90.00 | 1.35 | 1.20 | 1.85 | 0.00 | - | 1 | 189 | 34.40% |
| UGL241018C00095000 | 2024-06-20 2:01PM EDT | 95.00 | 1.65 | 1.00 | 1.45 | 0.00 | - | 5 | 142 | 37.49% |
| UGL241018C00100000 | 2024-06-07 1:52PM EDT | 100.00 | 0.91 | 0.20 | 1.20 | 0.00 | - | 2 | 99 | 40.63% |
| UGL241018C00105000 | 2024-06-25 11:07AM EDT | 105.00 | 0.60 | 0.15 | 1.20 | 0.00 | - | 1 | 4 | 45.58% |
| UGL241018C00110000 | 2024-06-27 11:08AM EDT | 110.00 | 0.45 | 0.30 | 1.25 | 0.00 | - | 1 | 38 | 50.68% |
| UGL241018C00115000 | 2024-05-22 3:42PM EDT | 115.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 48.49% |
| UGL241018C00120000 | 2024-05-22 3:42PM EDT | 120.00 | 0.73 | 0.05 | 2.35 | 0.00 | - | 7 | 20 | 58.30% |
| UGL241018C00125000 | 2024-05-28 3:49PM EDT | 125.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 6 | 6 | 57.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL241018P00040000 | 2024-06-12 10:21AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 69.24% |
| UGL241018P00050000 | 2024-03-07 3:13PM EDT | 50.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 62.84% |
| UGL241018P00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 96 | 46.58% |
| UGL241018P00060000 | 2024-06-28 9:46AM EDT | 60.00 | 0.28 | 0.00 | 0.40 | -0.07 | -20.00% | 5 | 21 | 31.45% |
| UGL241018P00062000 | 2024-04-19 12:56PM EDT | 62.00 | 0.48 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 43.90% |
| UGL241018P00063000 | 2024-05-06 9:38AM EDT | 63.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 28.83% |
| UGL241018P00064000 | 2024-03-13 11:50AM EDT | 64.00 | 2.56 | 0.90 | 1.35 | 0.00 | - | - | 1 | 36.23% |
| UGL241018P00065000 | 2024-05-07 12:37PM EDT | 65.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 36.08% |
| UGL241018P00066000 | 2024-04-09 9:35AM EDT | 66.00 | 1.00 | 0.65 | 1.05 | 0.00 | - | - | 1 | 29.30% |
| UGL241018P00067000 | 2024-06-04 9:31AM EDT | 67.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 2 | 2 | 26.39% |
| UGL241018P00068000 | 2024-06-28 9:46AM EDT | 68.00 | 1.18 | 0.75 | 1.85 | +0.17 | +16.83% | 5 | 7 | 32.28% |
| UGL241018P00069000 | 2024-05-29 11:15AM EDT | 69.00 | 1.10 | 0.90 | 1.50 | 0.00 | - | 10 | 107 | 27.32% |
| UGL241018P00070000 | 2024-06-05 9:46AM EDT | 70.00 | 1.30 | 0.70 | 1.95 | 0.00 | - | 7 | 135 | 28.65% |
| UGL241018P00071000 | 2024-04-08 9:49AM EDT | 71.00 | 2.25 | 1.90 | 2.25 | 0.00 | - | - | 2 | 28.54% |
| UGL241018P00075000 | 2024-06-26 10:53AM EDT | 75.00 | 3.65 | 2.70 | 3.30 | 0.00 | - | 4 | 27 | 25.28% |
| UGL241018P00080000 | 2024-06-07 2:57PM EDT | 80.00 | 6.90 | 5.60 | 6.10 | 0.00 | - | 15 | 48 | 25.77% |
| UGL241018P00085000 | 2024-06-28 10:20AM EDT | 85.00 | 8.70 | 9.00 | 9.80 | -1.40 | -13.86% | 1 | 91 | 26.92% |
| UGL241018P00090000 | 2024-06-07 3:54PM EDT | 90.00 | 15.40 | 12.60 | 14.30 | 0.00 | - | 10 | 5 | 30.37% |
| UGL241018P00100000 | 2024-04-18 10:38AM EDT | 100.00 | 19.90 | 16.70 | 19.30 | 0.00 | - | 1 | 2 | 0.00% |
| UGL241018P00110000 | 2024-04-18 10:38AM EDT | 110.00 | 29.00 | 25.10 | 26.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.