UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,258.18 -1,231.38 (-2.44%)
ProShares UltraPro Russell2000 (URTY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240517C00015000 | 2023-11-16 4:40PM EDT | 15.00 | 17.60 | 27.10 | 31.10 | 0.00 | - | - | 16 | 556.64% |
| URTY240517C00020000 | 2023-11-29 2:13PM EDT | 20.00 | 14.90 | 26.10 | 29.90 | 0.00 | - | 5 | 61 | 594.34% |
| URTY240517C00025000 | 2024-02-20 2:29PM EDT | 25.00 | 17.99 | 21.90 | 26.50 | 0.00 | - | 1 | 40 | 540.14% |
| URTY240517C00028000 | 2024-02-13 4:25PM EDT | 28.00 | 13.31 | 14.70 | 19.40 | 0.00 | - | 41 | 73 | 176.17% |
| URTY240517C00029000 | 2024-01-22 4:44PM EDT | 29.00 | 15.00 | 12.70 | 16.50 | 0.00 | - | 1 | 34 | 215.04% |
| URTY240517C00030000 | 2024-04-23 12:26PM EDT | 30.00 | 12.00 | 13.10 | 16.10 | 0.00 | - | 3 | 65 | 247.27% |
| URTY240517C00031000 | 2024-02-23 11:58AM EDT | 31.00 | 13.70 | 15.20 | 19.00 | 0.00 | - | 165 | 130 | 346.19% |
| URTY240517C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 9.24 | 10.80 | 14.20 | 0.00 | - | 1 | 105 | 224.41% |
| URTY240517C00033000 | 2024-05-03 11:38AM EDT | 33.00 | 10.70 | 9.90 | 13.30 | 0.00 | - | 1 | 49 | 215.92% |
| URTY240517C00034000 | 2024-04-16 3:33PM EDT | 34.00 | 6.91 | 8.70 | 12.80 | 0.00 | - | 1 | 10 | 228.42% |
| URTY240517C00035000 | 2024-05-06 10:33AM EDT | 35.00 | 10.15 | 7.80 | 11.30 | 0.00 | - | 20 | 115 | 187.70% |
| URTY240517C00036000 | 2024-04-30 2:04PM EDT | 36.00 | 5.35 | 6.80 | 10.40 | 0.00 | - | 1 | 33 | 179.00% |
| URTY240517C00037000 | 2024-05-06 9:53AM EDT | 37.00 | 8.20 | 5.90 | 9.50 | 0.00 | - | 8 | 178 | 170.02% |
| URTY240517C00038000 | 2024-04-17 3:58PM EDT | 38.00 | 5.80 | 5.00 | 8.30 | +0.40 | +7.41% | 2 | 21 | 146.88% |
| URTY240517C00039000 | 2024-05-03 9:30AM EDT | 39.00 | 4.60 | 4.50 | 7.20 | 0.00 | - | 1 | 31 | 129.00% |
| URTY240517C00040000 | 2024-05-08 12:36PM EDT | 40.00 | 4.70 | 4.00 | 6.20 | -0.65 | -12.15% | 4 | 103 | 61.13% |
| URTY240517C00041000 | 2024-05-07 10:58AM EDT | 41.00 | 5.90 | 2.35 | 5.30 | 0.00 | - | 1 | 82 | 106.54% |
| URTY240517C00042000 | 2024-05-08 11:05AM EDT | 42.00 | 4.70 | 2.70 | 4.30 | +1.90 | +67.86% | 1 | 67 | 60.64% |
| URTY240517C00043000 | 2024-05-08 3:58PM EDT | 43.00 | 2.90 | 2.25 | 4.80 | -0.30 | -9.37% | 2 | 101 | 86.67% |
| URTY240517C00044000 | 2024-05-08 12:08PM EDT | 44.00 | 2.10 | 1.20 | 3.40 | -1.50 | -41.67% | 1 | 17 | 63.48% |
| URTY240517C00045000 | 2024-05-03 3:46PM EDT | 45.00 | 1.30 | 0.40 | 2.50 | 0.00 | - | 14 | 376 | 51.86% |
| URTY240517C00046000 | 2024-05-06 9:43AM EDT | 46.00 | 1.50 | 0.45 | 1.50 | 0.00 | - | 40 | 263 | 67.92% |
| URTY240517C00047000 | 2024-05-08 9:30AM EDT | 47.00 | 1.05 | 0.25 | 1.40 | 0.00 | - | 36 | 255 | 56.01% |
| URTY240517C00048000 | 2024-05-07 3:09PM EDT | 48.00 | 0.75 | 0.05 | 1.40 | 0.00 | - | 60 | 102 | 62.31% |
| URTY240517C00049000 | 2024-04-30 11:59AM EDT | 49.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 29 | 67.24% |
| URTY240517C00050000 | 2024-05-08 12:35PM EDT | 50.00 | 0.25 | 0.05 | 1.20 | -0.38 | -60.32% | 15 | 875 | 75.68% |
| URTY240517C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 37 | 65.82% |
| URTY240517C00052000 | 2024-04-22 11:42AM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 33 | 77.34% |
| URTY240517C00053000 | 2024-05-03 10:02AM EDT | 53.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 101 | 75.20% |
| URTY240517C00054000 | 2024-03-08 11:19AM EDT | 54.00 | 3.90 | 0.00 | 3.30 | 0.00 | - | 4 | 5 | 152.30% |
| URTY240517C00055000 | 2024-05-06 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 176 | 67.97% |
| URTY240517C00056000 | 2024-05-06 11:32AM EDT | 56.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 141.80% |
| URTY240517C00057000 | 2024-03-21 10:39AM EDT | 57.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 148.54% |
| URTY240517C00058000 | 2024-02-16 2:36PM EDT | 58.00 | 2.65 | 0.10 | 2.90 | 0.00 | - | 1 | 1 | 174.95% |
| URTY240517C00059000 | 2024-04-17 9:30AM EDT | 59.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 80 | 161.33% |
| URTY240517C00060000 | 2024-05-03 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 179 | 115.63% |
| URTY240517C00065000 | 2024-04-10 9:50AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 99 | 195.31% |
| URTY240517C00070000 | 2024-03-11 11:37AM EDT | 70.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 10 | 33 | 221.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240517P00015000 | 2024-01-08 4:58PM EDT | 15.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 688.67% |
| URTY240517P00020000 | 2024-01-22 10:36AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| URTY240517P00025000 | 2024-04-23 12:40PM EDT | 25.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 11 | 170 | 310.55% |
| URTY240517P00028000 | 2024-03-21 10:39AM EDT | 28.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 20 | 106 | 196.09% |
| URTY240517P00029000 | 2023-12-18 3:13PM EDT | 29.00 | 1.50 | 1.15 | 2.20 | 0.00 | - | 4 | 3 | 289.26% |
| URTY240517P00030000 | 2024-05-06 2:20PM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 55 | 232.91% |
| URTY240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 218.75% |
| URTY240517P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 25 | 204.98% |
| URTY240517P00033000 | 2024-03-14 2:04PM EDT | 33.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 148.05% |
| URTY240517P00034000 | 2024-04-19 10:47AM EDT | 34.00 | 1.01 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 178.32% |
| URTY240517P00035000 | 2024-04-30 2:00PM EDT | 35.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 5 | 172 | 97.66% |
| URTY240517P00036000 | 2024-04-25 9:53AM EDT | 36.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 10 | 42 | 116.99% |
| URTY240517P00037000 | 2024-04-19 10:24AM EDT | 37.00 | 1.88 | 0.00 | 1.70 | 0.00 | - | 4 | 16 | 127.73% |
| URTY240517P00038000 | 2024-05-06 10:33AM EDT | 38.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 85.55% |
| URTY240517P00039000 | 2024-04-29 10:35AM EDT | 39.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 70.31% |
| URTY240517P00040000 | 2024-05-07 2:47PM EDT | 40.00 | 0.37 | 0.15 | 0.50 | 0.00 | - | 15 | 159 | 64.06% |
| URTY240517P00041000 | 2024-05-02 11:54AM EDT | 41.00 | 2.04 | 0.20 | 0.95 | 0.00 | - | 10 | 15 | 67.38% |
| URTY240517P00042000 | 2024-05-08 11:53AM EDT | 42.00 | 0.60 | 0.10 | 1.20 | -0.95 | -61.29% | 4 | 34 | 59.38% |
| URTY240517P00043000 | 2024-05-07 2:47PM EDT | 43.00 | 0.87 | 0.00 | 2.05 | 0.00 | - | 15 | 20 | 61.77% |
| URTY240517P00044000 | 2024-05-06 9:42AM EDT | 44.00 | 1.45 | 0.05 | 2.35 | 0.00 | - | 1 | 20 | 53.76% |
| URTY240517P00045000 | 2024-05-08 3:17PM EDT | 45.00 | 1.66 | 0.50 | 2.50 | -0.34 | -17.00% | 8 | 54 | 81.30% |
| URTY240517P00046000 | 2024-05-08 9:50AM EDT | 46.00 | 2.79 | 1.15 | 3.20 | -5.16 | -64.91% | 3 | 10 | 50.49% |
| URTY240517P00047000 | 2024-04-02 10:05AM EDT | 47.00 | 1.90 | 5.10 | 7.80 | 0.00 | - | 1 | 4 | 175.10% |
| URTY240517P00048000 | 2024-05-06 2:19PM EDT | 48.00 | 3.50 | 2.20 | 4.80 | 0.00 | - | 6 | 19 | 96.09% |
| URTY240517P00049000 | 2024-04-01 1:59PM EDT | 49.00 | 1.65 | 5.90 | 9.00 | 0.00 | - | 3 | 4 | 164.94% |
| URTY240517P00050000 | 2024-05-08 3:20PM EDT | 50.00 | 5.05 | 3.70 | 7.20 | +0.15 | +3.06% | 1 | 68 | 56.84% |
| URTY240517P00060000 | 2024-02-12 3:08PM EDT | 60.00 | 14.76 | 11.30 | 16.00 | 0.00 | - | - | 1 | 153.71% |
© 2024 Yahoo. All rights reserved.