ProShares Ultra Semiconductors (USD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240719C00080000 | 2024-06-25 12:19PM EDT | 80.00 | 60.79 | 62.50 | 66.20 | 0.00 | - | 20 | 25 | 152.64% |
| USD240719C00085000 | 2024-06-24 3:31PM EDT | 85.00 | 52.50 | 58.50 | 61.10 | 0.00 | - | 2 | 5 | 151.47% |
| USD240719C00087000 | 2024-06-06 9:49AM EDT | 87.00 | 46.90 | 56.40 | 59.30 | 0.00 | - | - | 2 | 147.12% |
| USD240719C00090000 | 2024-05-31 10:49AM EDT | 90.00 | 27.28 | 53.20 | 56.40 | 0.00 | - | 2 | 2 | 137.74% |
| USD240719C00095000 | 2024-06-04 11:05AM EDT | 95.00 | 28.29 | 47.90 | 51.50 | 0.00 | - | 6 | 6 | 122.46% |
| USD240719C00100000 | 2024-06-21 3:53PM EDT | 100.00 | 46.00 | 43.80 | 47.20 | 0.00 | - | 1 | 2 | 125.15% |
| USD240719C00103000 | 2024-05-23 3:00PM EDT | 103.00 | 14.80 | 42.40 | 45.90 | 0.00 | - | 2 | 0 | 141.50% |
| USD240719C00107000 | 2024-06-21 3:17PM EDT | 107.00 | 41.04 | 36.60 | 40.00 | 0.00 | - | 1 | 2 | 103.96% |
| USD240719C00110000 | 2024-06-24 10:56AM EDT | 110.00 | 27.15 | 33.90 | 36.80 | 0.00 | - | 2 | 6 | 97.34% |
| USD240719C00113000 | 2024-06-11 11:43AM EDT | 113.00 | 21.85 | 31.00 | 34.20 | 0.00 | - | - | 1 | 93.60% |
| USD240719C00114000 | 2024-06-26 9:40AM EDT | 114.00 | 29.81 | 30.20 | 33.30 | 0.00 | - | 2 | 0 | 93.14% |
| USD240719C00115000 | 2024-06-26 9:42AM EDT | 115.00 | 27.60 | 29.70 | 32.10 | 0.00 | - | 2 | 13 | 92.60% |
| USD240719C00116000 | 2024-05-28 9:51AM EDT | 116.00 | 14.33 | 22.00 | 25.00 | 0.00 | - | 6 | 6 | 0.00% |
| USD240719C00119000 | 2024-06-06 3:31PM EDT | 119.00 | 18.70 | 25.80 | 28.80 | 0.00 | - | - | 4 | 87.30% |
| USD240719C00120000 | 2024-06-28 9:42AM EDT | 120.00 | 21.15 | 25.30 | 27.80 | -1.85 | -8.04% | 1 | 6 | 87.52% |
| USD240719C00121000 | 2024-06-26 9:45AM EDT | 121.00 | 23.10 | 23.60 | 26.80 | 0.00 | - | 3 | 1 | 81.08% |
| USD240719C00122000 | 2024-06-03 3:48PM EDT | 122.00 | 10.38 | 23.30 | 26.30 | 0.00 | - | 50 | 50 | 84.97% |
| USD240719C00123000 | 2024-06-04 11:12AM EDT | 123.00 | 9.11 | 22.40 | 25.70 | 0.00 | - | 1 | 2 | 84.89% |
| USD240719C00124000 | 2024-06-12 3:28PM EDT | 124.00 | 22.07 | 21.50 | 24.60 | 0.00 | - | 4 | 2 | 82.20% |
| USD240719C00125000 | 2024-06-18 11:56AM EDT | 125.00 | 40.00 | 20.90 | 24.00 | 0.00 | - | 1 | 8 | 83.41% |
| USD240719C00126000 | 2024-06-21 3:40PM EDT | 126.00 | 24.40 | 19.60 | 22.80 | 0.00 | - | 9 | 9 | 78.30% |
| USD240719C00130000 | 2024-06-24 10:57AM EDT | 130.00 | 12.25 | 16.70 | 19.60 | 0.00 | - | 8 | 15 | 75.76% |
| USD240719C00131000 | 2024-06-21 9:31AM EDT | 131.00 | 20.87 | 16.60 | 19.30 | 0.00 | - | 14 | 14 | 79.61% |
| USD240719C00132000 | 2024-06-10 10:58AM EDT | 132.00 | 12.00 | 14.90 | 18.30 | 0.00 | - | 4 | 4 | 73.73% |
| USD240719C00133000 | 2024-06-11 11:33AM EDT | 133.00 | 10.30 | 14.00 | 17.40 | 0.00 | - | 9 | 9 | 71.58% |
| USD240719C00134000 | 2024-06-25 11:38AM EDT | 134.00 | 12.80 | 12.90 | 16.80 | 0.00 | - | 2 | 9 | 69.78% |
| USD240719C00135000 | 2024-06-14 11:47AM EDT | 135.00 | 22.30 | 13.30 | 16.30 | 0.00 | - | 2 | 3 | 74.17% |
| USD240719C00137000 | 2024-06-25 12:08PM EDT | 137.00 | 13.00 | 11.60 | 14.70 | 0.00 | - | 11 | 11 | 70.43% |
| USD240719C00139000 | 2024-06-10 12:56PM EDT | 139.00 | 9.70 | 11.10 | 13.50 | 0.00 | - | - | 15 | 72.33% |
| USD240719C00140000 | 2024-06-28 10:14AM EDT | 140.00 | 12.46 | 10.40 | 12.50 | +5.16 | +70.68% | 24 | 54 | 69.95% |
| USD240719C00141000 | 2024-06-27 3:35PM EDT | 141.00 | 7.60 | 9.70 | 12.20 | 0.00 | - | 2 | 5 | 70.04% |
| USD240719C00143000 | 2024-06-20 10:01AM EDT | 143.00 | 31.40 | 8.50 | 11.20 | 0.00 | - | - | 1 | 69.14% |
| USD240719C00145000 | 2024-06-27 3:53PM EDT | 145.00 | 5.40 | 7.50 | 10.10 | 0.00 | - | 3 | 16 | 68.15% |
| USD240719C00147000 | 2024-06-28 9:38AM EDT | 147.00 | 5.77 | 6.50 | 8.60 | 0.00 | - | 1 | 4 | 65.27% |
| USD240719C00148000 | 2024-06-21 10:58AM EDT | 148.00 | 9.90 | 6.00 | 8.60 | 0.00 | - | 1 | 1 | 66.33% |
| USD240719C00150000 | 2024-06-28 10:02AM EDT | 150.00 | 6.20 | 5.60 | 8.10 | +1.77 | +39.95% | 2 | 42 | 68.51% |
| USD240719C00153000 | 2024-06-26 3:29PM EDT | 153.00 | 4.00 | 4.00 | 6.50 | 0.00 | - | 3 | 4 | 64.15% |
| USD240719C00155000 | 2024-06-25 2:51PM EDT | 155.00 | 4.70 | 3.00 | 5.60 | 0.00 | - | 1 | 25 | 61.35% |
| USD240719C00157000 | 2024-06-20 2:12PM EDT | 157.00 | 11.90 | 2.50 | 5.60 | 0.00 | - | - | 1 | 63.59% |
| USD240719C00158000 | 2024-06-25 12:27PM EDT | 158.00 | 2.50 | 2.10 | 5.00 | 0.00 | - | 8 | 3 | 61.47% |
| USD240719C00159000 | 2024-06-20 3:22PM EDT | 159.00 | 9.35 | 2.00 | 4.70 | 0.00 | - | - | 1 | 61.73% |
| USD240719C00160000 | 2024-06-28 9:44AM EDT | 160.00 | 2.40 | 1.50 | 4.80 | -0.09 | -3.61% | 1 | 34 | 61.89% |
| USD240719C00161000 | 2024-06-27 1:28PM EDT | 161.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 1 | 4 | 60.12% |
| USD240719C00162000 | 2024-06-24 11:22AM EDT | 162.00 | 2.17 | 1.00 | 4.50 | 0.00 | - | 1 | 1 | 61.89% |
| USD240719C00163000 | 2024-06-21 9:30AM EDT | 163.00 | 5.05 | 1.00 | 3.70 | 0.00 | - | 1 | 1 | 59.79% |
| USD240719C00165000 | 2024-06-27 12:56PM EDT | 165.00 | 2.00 | 0.50 | 3.10 | 0.00 | - | 1 | 47 | 57.32% |
| USD240719C00170000 | 2024-06-27 10:25AM EDT | 170.00 | 1.28 | 0.65 | 2.30 | 0.00 | - | 1 | 116 | 60.94% |
| USD240719C00175000 | 2024-06-28 10:02AM EDT | 175.00 | 1.28 | 0.00 | 1.75 | -0.42 | -24.71% | 2 | 107 | 58.89% |
| USD240719C00180000 | 2024-06-20 12:33PM EDT | 180.00 | 5.00 | 0.30 | 1.65 | 0.00 | - | - | 3 | 66.60% |
| USD240719C00185000 | 2024-06-25 1:05PM EDT | 185.00 | 0.65 | 0.25 | 0.90 | 0.00 | - | 3 | 33 | 64.36% |
| USD240719C00190000 | 2024-06-14 2:27PM EDT | 190.00 | 1.65 | 0.20 | 0.00 | 0.00 | - | 7 | 47 | 51.95% |
| USD240719C00200000 | 2024-06-28 10:02AM EDT | 200.00 | 0.52 | 0.05 | 0.55 | +0.27 | +108.00% | 2 | 19 | 70.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240719P00075000 | 2024-05-22 1:44PM EDT | 75.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | - | 2 | 157.81% |
| USD240719P00084000 | 2024-06-18 3:59PM EDT | 84.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 117.87% |
| USD240719P00085000 | 2024-06-20 12:22PM EDT | 85.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 115.63% |
| USD240719P00087000 | 2024-05-28 1:32PM EDT | 87.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.86% |
| USD240719P00088000 | 2024-05-31 10:22AM EDT | 88.00 | 1.41 | 0.05 | 0.55 | 0.00 | - | 1 | 7 | 103.61% |
| USD240719P00090000 | 2024-06-21 3:32PM EDT | 90.00 | 0.37 | 0.05 | 0.55 | 0.00 | - | 1 | 7 | 99.41% |
| USD240719P00091000 | 2024-06-27 10:26AM EDT | 91.00 | 0.39 | 0.10 | 1.15 | 0.00 | - | 1 | 1 | 111.43% |
| USD240719P00092000 | 2024-06-11 9:47AM EDT | 92.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 1 | 0 | 110.06% |
| USD240719P00093000 | 2024-06-24 9:54AM EDT | 93.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 99.22% |
| USD240719P00095000 | 2024-06-20 9:40AM EDT | 95.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 95.02% |
| USD240719P00096000 | 2024-06-27 10:26AM EDT | 96.00 | 0.49 | 0.05 | 1.30 | 0.00 | - | 1 | 0 | 101.90% |
| USD240719P00097000 | 2024-06-05 2:34PM EDT | 97.00 | 0.94 | 0.15 | 1.35 | 0.00 | - | 4 | 2 | 101.95% |
| USD240719P00098000 | 2024-06-05 2:34PM EDT | 98.00 | 1.04 | 0.15 | 0.70 | 0.00 | - | 4 | 2 | 88.87% |
| USD240719P00099000 | 2024-06-05 12:56PM EDT | 99.00 | 1.25 | 0.15 | 0.70 | 0.00 | - | - | 6 | 86.91% |
| USD240719P00100000 | 2024-06-20 12:22PM EDT | 100.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 96.04% |
| USD240719P00101000 | 2024-06-12 2:54PM EDT | 101.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 81.93% |
| USD240719P00102000 | 2024-06-24 3:52PM EDT | 102.00 | 1.00 | 0.20 | 2.60 | 0.00 | - | 5 | 6 | 105.96% |
| USD240719P00104000 | 2024-06-27 10:26AM EDT | 104.00 | 0.61 | 0.05 | 1.70 | 0.00 | - | 1 | 15 | 89.94% |
| USD240719P00105000 | 2024-06-26 9:32AM EDT | 105.00 | 0.70 | 0.05 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| USD240719P00106000 | 2024-06-27 10:26AM EDT | 106.00 | 0.73 | 0.25 | 1.85 | 0.00 | - | 1 | 0 | 89.50% |
| USD240719P00108000 | 2024-06-24 12:11PM EDT | 108.00 | 1.43 | 0.05 | 1.05 | 0.00 | - | 9 | 10 | 73.19% |
| USD240719P00109000 | 2024-06-25 1:34PM EDT | 109.00 | 1.30 | 0.30 | 1.10 | 0.00 | - | 1 | 1 | 75.20% |
| USD240719P00110000 | 2024-06-26 3:54PM EDT | 110.00 | 1.00 | 0.05 | 1.15 | 0.00 | - | 1 | 7 | 70.65% |
| USD240719P00111000 | 2024-06-27 1:16PM EDT | 111.00 | 1.00 | 0.40 | 2.70 | 0.00 | - | 1 | 1 | 87.57% |
| USD240719P00112000 | 2024-06-06 2:52PM EDT | 112.00 | 3.36 | 0.10 | 1.40 | 0.00 | - | - | 1 | 70.31% |
| USD240719P00113000 | 2024-06-24 2:52PM EDT | 113.00 | 2.17 | 0.05 | 1.40 | 0.00 | - | 2 | 4 | 67.72% |
| USD240719P00114000 | 2024-06-10 12:26PM EDT | 114.00 | 2.77 | 0.70 | 1.45 | 0.00 | - | 1 | 1 | 72.71% |
| USD240719P00115000 | 2024-06-21 11:10AM EDT | 115.00 | 1.50 | 0.25 | 1.85 | 0.00 | - | 2 | 4 | 70.14% |
| USD240719P00117000 | 2024-06-27 10:53AM EDT | 117.00 | 1.85 | 0.50 | 1.80 | 0.00 | - | 1 | 13 | 67.65% |
| USD240719P00118000 | 2024-06-24 2:52PM EDT | 118.00 | 2.95 | 0.20 | 1.95 | 0.00 | - | 1 | 6 | 64.28% |
| USD240719P00119000 | 2024-06-24 9:46AM EDT | 119.00 | 2.54 | 0.15 | 2.70 | 0.00 | - | 1 | 11 | 67.63% |
| USD240719P00120000 | 2024-06-26 11:11AM EDT | 120.00 | 2.60 | 0.25 | 2.95 | 0.00 | - | 1 | 29 | 67.90% |
| USD240719P00121000 | 2024-06-13 9:30AM EDT | 121.00 | 1.85 | 0.40 | 2.60 | 0.00 | - | 1 | 1 | 64.28% |
| USD240719P00122000 | 2024-06-27 11:31AM EDT | 122.00 | 2.90 | 1.00 | 3.60 | 0.00 | - | 1 | 3 | 72.10% |
| USD240719P00123000 | 2024-06-18 3:28PM EDT | 123.00 | 1.31 | 1.05 | 3.20 | 0.00 | - | 3 | 6 | 67.63% |
| USD240719P00125000 | 2024-06-27 1:32PM EDT | 125.00 | 3.10 | 1.20 | 3.20 | 0.00 | - | 2 | 15 | 63.75% |
| USD240719P00126000 | 2024-06-25 9:56AM EDT | 126.00 | 5.00 | 0.90 | 4.20 | 0.00 | - | 2 | 4 | 65.11% |
| USD240719P00127000 | 2024-06-05 11:37AM EDT | 127.00 | 8.10 | 1.60 | 4.50 | 0.00 | - | - | 2 | 67.70% |
| USD240719P00128000 | 2024-06-24 3:48PM EDT | 128.00 | 6.40 | 1.20 | 4.60 | 0.00 | - | 1 | 2 | 63.67% |
| USD240719P00130000 | 2024-06-26 11:01AM EDT | 130.00 | 5.00 | 2.45 | 4.90 | 0.00 | - | 6 | 33 | 65.70% |
| USD240719P00132000 | 2024-06-18 3:12PM EDT | 132.00 | 2.22 | 2.10 | 5.40 | 0.00 | - | 1 | 1 | 60.91% |
| USD240719P00135000 | 2024-06-26 3:14PM EDT | 135.00 | 7.70 | 3.60 | 6.20 | 0.00 | - | 20 | 11 | 61.84% |
| USD240719P00137000 | 2024-06-12 1:40PM EDT | 137.00 | 7.20 | 3.60 | 6.70 | 0.00 | - | - | 1 | 57.72% |
| USD240719P00138000 | 2024-06-18 3:13PM EDT | 138.00 | 3.50 | 4.50 | 6.90 | 0.00 | - | 1 | 0 | 58.77% |
| USD240719P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 8.50 | 5.30 | 7.70 | 0.00 | - | 1 | 38 | 58.11% |
| USD240719P00141000 | 2024-06-26 11:02AM EDT | 141.00 | 10.00 | 5.30 | 8.20 | 0.00 | - | 2 | 5 | 56.49% |
| USD240719P00142000 | 2024-06-21 3:50PM EDT | 142.00 | 8.71 | 5.10 | 8.40 | 0.00 | - | 1 | 1 | 52.97% |
| USD240719P00144000 | 2024-06-20 12:39PM EDT | 144.00 | 6.00 | 6.40 | 9.10 | 0.00 | - | - | 2 | 52.70% |
| USD240719P00145000 | 2024-06-26 3:26PM EDT | 145.00 | 11.70 | 6.50 | 9.70 | 0.00 | - | 1 | 20 | 51.27% |
| USD240719P00146000 | 2024-06-27 9:32AM EDT | 146.00 | 12.50 | 7.40 | 10.10 | 0.00 | - | 1 | 4 | 51.83% |
| USD240719P00147000 | 2024-06-24 1:51PM EDT | 147.00 | 16.50 | 7.90 | 10.60 | 0.00 | - | 2 | 3 | 51.16% |
| USD240719P00148000 | 2024-06-21 10:38AM EDT | 148.00 | 11.38 | 8.50 | 11.10 | 0.00 | - | 1 | 1 | 50.68% |
| USD240719P00150000 | 2024-06-25 9:32AM EDT | 150.00 | 18.15 | 9.80 | 12.20 | 0.00 | - | 2 | 18 | 50.01% |
| USD240719P00152000 | 2024-06-25 1:22PM EDT | 152.00 | 16.50 | 11.00 | 14.80 | 0.00 | - | 1 | 1 | 54.08% |
| USD240719P00154000 | 2024-06-24 3:38PM EDT | 154.00 | 21.00 | 12.20 | 15.40 | 0.00 | - | 1 | 63 | 62.49% |
| USD240719P00155000 | 2024-06-21 3:12PM EDT | 155.00 | 15.07 | 13.00 | 16.20 | 0.00 | - | 5 | 10 | 50.27% |
| USD240719P00158000 | 2024-06-24 10:56AM EDT | 158.00 | 25.55 | 14.80 | 18.40 | 0.00 | - | 1 | 0 | 62.99% |
| USD240719P00160000 | 2024-06-21 3:41PM EDT | 160.00 | 18.50 | 17.00 | 20.00 | 0.00 | - | 16 | 128 | 63.46% |
| USD240719P00161000 | 2024-06-21 3:50PM EDT | 161.00 | 20.00 | 17.10 | 20.90 | 0.00 | - | 10 | 10 | 64.45% |
| USD240719P00162000 | 2024-06-21 3:50PM EDT | 162.00 | 20.72 | 18.50 | 21.40 | 0.00 | - | 14 | 10 | 61.72% |
| USD240719P00164000 | 2024-06-20 12:38PM EDT | 164.00 | 15.50 | 19.00 | 22.70 | 0.00 | - | - | 5 | 58.20% |
| USD240719P00165000 | 2024-06-20 11:19AM EDT | 165.00 | 10.90 | 20.50 | 23.80 | 0.00 | - | - | 2 | 60.86% |
© 2024 Yahoo. All rights reserved.