ProShares Ultra Gold (UGL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240719C00040000 | 2024-04-15 11:01AM EDT | 40.00 | 40.78 | 40.40 | 42.60 | 0.00 | - | - | 1 | 320.26% |
| UGL240719C00045000 | 2023-12-08 4:28PM EDT | 45.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UGL240719C00050000 | 2024-06-07 3:46PM EDT | 50.00 | 25.60 | 26.00 | 28.30 | 0.00 | - | 6 | 22 | 89.65% |
| UGL240719C00052000 | 2024-04-02 11:11AM EDT | 52.00 | 23.64 | 24.10 | 26.70 | 0.00 | - | 3 | 3 | 102.44% |
| UGL240719C00055000 | 2024-03-01 2:50PM EDT | 55.00 | 10.94 | 15.90 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| UGL240719C00056000 | 2024-02-16 4:17PM EDT | 56.00 | 6.61 | 11.40 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| UGL240719C00057000 | 2024-06-24 12:16PM EDT | 57.00 | 20.80 | 19.30 | 21.30 | 0.00 | - | 1 | 6 | 76.76% |
| UGL240719C00058000 | 2024-06-17 2:10PM EDT | 58.00 | 18.01 | 18.20 | 20.20 | 0.00 | - | 2 | 3 | 66.50% |
| UGL240719C00059000 | 2024-02-23 12:36PM EDT | 59.00 | 5.10 | 8.70 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| UGL240719C00060000 | 2024-06-18 3:32PM EDT | 60.00 | 17.89 | 16.20 | 18.30 | 0.00 | - | 1 | 18 | 62.99% |
| UGL240719C00061000 | 2024-03-28 9:41AM EDT | 61.00 | 11.50 | 17.20 | 21.40 | 0.00 | - | 1 | 31 | 139.40% |
| UGL240719C00062000 | 2024-06-28 1:27PM EDT | 62.00 | 15.65 | 13.20 | 17.30 | -7.25 | -31.66% | 1 | 54 | 56.15% |
| UGL240719C00063000 | 2024-02-07 4:45PM EDT | 63.00 | 3.57 | 8.20 | 10.00 | 0.00 | - | 6 | 7 | 0.00% |
| UGL240719C00064000 | 2024-06-07 3:19PM EDT | 64.00 | 12.10 | 11.20 | 15.20 | 0.00 | - | 1 | 24 | 100.93% |
| UGL240719C00065000 | 2024-04-24 9:51AM EDT | 65.00 | 14.30 | 13.00 | 16.50 | 0.00 | - | 1 | 51 | 106.20% |
| UGL240719C00066000 | 2024-03-06 2:13PM EDT | 66.00 | 5.80 | 11.70 | 16.50 | 0.00 | - | 30 | 30 | 106.98% |
| UGL240719C00067000 | 2024-06-12 3:22PM EDT | 67.00 | 10.70 | 8.60 | 12.40 | 0.00 | - | 2 | 55 | 89.01% |
| UGL240719C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 11.50 | 7.30 | 11.30 | 0.00 | - | 1 | 7 | 81.93% |
| UGL240719C00069000 | 2024-04-26 10:51AM EDT | 69.00 | 11.40 | 9.30 | 12.40 | 0.00 | - | 1 | 3 | 85.99% |
| UGL240719C00070000 | 2024-06-21 12:57PM EDT | 70.00 | 7.75 | 6.50 | 8.40 | 0.00 | - | 6 | 64 | 55.71% |
| UGL240719C00071000 | 2024-06-20 11:02AM EDT | 71.00 | 9.30 | 5.80 | 8.40 | 0.00 | - | 1 | 34 | 67.68% |
| UGL240719C00075000 | 2024-06-26 3:49PM EDT | 75.00 | 2.29 | 1.85 | 3.30 | 0.00 | - | 2 | 180 | 29.22% |
| UGL240719C00080000 | 2024-06-28 3:31PM EDT | 80.00 | 0.95 | 0.30 | 1.05 | -0.17 | -15.18% | 16 | 541 | 29.59% |
| UGL240719C00085000 | 2024-06-27 3:41PM EDT | 85.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 5 | 225 | 33.59% |
| UGL240719C00090000 | 2024-06-27 2:44PM EDT | 90.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 5 | 83 | 46.68% |
| UGL240719C00095000 | 2024-06-25 3:27PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 689 | 54.20% |
| UGL240719C00100000 | 2024-06-26 12:32PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 69.73% |
| UGL240719C00105000 | 2024-06-27 9:41AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 666 | 79.49% |
| UGL240719C00110000 | 2024-06-18 2:49PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.48% |
| UGL240719C00120000 | 2024-06-18 10:34AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 83 | 104.69% |
| UGL240719C00125000 | 2024-06-18 10:34AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 55 | 91.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240719P00050000 | 2024-05-30 10:48AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 8 | 8 | 106.93% |
| UGL240719P00055000 | 2024-06-18 9:55AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 91.02% |
| UGL240719P00056000 | 2024-03-18 10:26AM EDT | 56.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 12 | 87.01% |
| UGL240719P00057000 | 2024-06-20 10:16AM EDT | 57.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 83.11% |
| UGL240719P00058000 | 2024-01-29 11:21AM EDT | 58.00 | 2.05 | 0.75 | 1.55 | 0.00 | - | 1 | 0 | 106.79% |
| UGL240719P00059000 | 2024-02-27 10:59AM EDT | 59.00 | 1.84 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 91.50% |
| UGL240719P00060000 | 2024-05-22 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| UGL240719P00061000 | 2024-04-15 11:36AM EDT | 61.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 68.75% |
| UGL240719P00062000 | 2024-06-28 3:51PM EDT | 62.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 60 | 52.54% |
| UGL240719P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 53.81% |
| UGL240719P00068000 | 2024-06-11 10:47AM EDT | 68.00 | 0.36 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 52.00% |
| UGL240719P00069000 | 2024-06-24 10:38AM EDT | 69.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 18 | 62.16% |
| UGL240719P00070000 | 2024-06-14 1:01PM EDT | 70.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 18 | 30.86% |
| UGL240719P00071000 | 2024-06-26 11:36AM EDT | 71.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 28.86% |
| UGL240719P00075000 | 2024-06-28 3:50PM EDT | 75.00 | 1.00 | 0.90 | 2.10 | -0.75 | -42.86% | 2 | 96 | 41.41% |
| UGL240719P00080000 | 2024-06-28 10:26AM EDT | 80.00 | 3.67 | 1.95 | 4.00 | -0.18 | -4.68% | 6 | 34 | 29.44% |
| UGL240719P00085000 | 2024-06-28 10:20AM EDT | 85.00 | 7.70 | 7.00 | 8.70 | -0.39 | -4.82% | 1 | 18 | 42.63% |
| UGL240719P00090000 | 2024-06-27 2:07PM EDT | 90.00 | 12.86 | 11.10 | 15.10 | 0.00 | - | 1 | 2 | 84.47% |
| UGL240719P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 11.57 | 15.00 | 19.40 | 0.00 | - | 1 | 0 | 86.38% |
| UGL240719P00100000 | 2024-04-18 10:31AM EDT | 100.00 | 18.80 | 15.20 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| UGL240719P00105000 | 2024-05-13 1:01PM EDT | 105.00 | 26.00 | 26.70 | 29.10 | 0.00 | - | 10 | 0 | 103.76% |
© 2024 Yahoo. All rights reserved.