ProShares Ultra Semiconductors (USD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD241115C00045000 | 2024-05-15 12:56PM EDT | 45.00 | 58.45 | 108.50 | 113.40 | 0.00 | - | - | 2 | 97.95% |
| USD241115C00050000 | 2024-05-17 12:16PM EDT | 50.00 | 53.00 | 104.00 | 108.40 | 0.00 | - | 3 | 14 | 96.73% |
| USD241115C00055000 | 2024-05-07 10:14AM EDT | 55.00 | 41.65 | 77.00 | 81.70 | 0.00 | - | 2 | 24 | 0.00% |
| USD241115C00060000 | 2024-06-06 11:08AM EDT | 60.00 | 74.30 | 94.50 | 98.90 | 0.00 | - | 2 | 3 | 91.06% |
| USD241115C00064000 | 2024-05-17 3:49PM EDT | 64.00 | 39.74 | 90.50 | 95.30 | 0.00 | - | 2 | 3 | 88.31% |
| USD241115C00065000 | 2024-05-22 1:53PM EDT | 65.00 | 42.70 | 89.50 | 94.30 | 0.00 | - | 2 | 6 | 86.91% |
| USD241115C00068000 | 2024-04-23 2:14PM EDT | 68.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USD241115C00070000 | 2024-06-06 11:28AM EDT | 70.00 | 65.00 | 85.00 | 89.80 | 0.00 | - | 2 | 2 | 86.13% |
| USD241115C00075000 | 2024-06-03 3:30PM EDT | 75.00 | 51.45 | 80.50 | 85.30 | 0.00 | - | 8 | 8 | 84.42% |
| USD241115C00076000 | 2024-05-14 1:09PM EDT | 76.00 | 27.82 | 75.50 | 79.30 | 0.00 | - | - | 2 | 0.00% |
| USD241115C00078000 | 2024-06-03 10:35AM EDT | 78.00 | 48.60 | 78.20 | 82.50 | 0.00 | - | 20 | 40 | 84.35% |
| USD241115C00080000 | 2024-05-24 2:44PM EDT | 80.00 | 41.00 | 76.10 | 80.70 | 0.00 | - | 9 | 13 | 82.18% |
| USD241115C00082000 | 2024-05-01 2:30PM EDT | 82.00 | 17.21 | 39.80 | 44.00 | 0.00 | - | 9 | 6 | 0.00% |
| USD241115C00083000 | 2024-05-08 9:48AM EDT | 83.00 | 22.15 | 52.50 | 56.20 | 0.00 | - | 1 | 1 | 0.00% |
| USD241115C00084000 | 2024-04-29 9:42AM EDT | 84.00 | 19.00 | 45.40 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| USD241115C00085000 | 2024-05-23 9:30AM EDT | 85.00 | 36.80 | 72.10 | 76.50 | 0.00 | - | 3 | 6 | 82.25% |
| USD241115C00086000 | 2024-05-06 3:34PM EDT | 86.00 | 22.23 | 52.90 | 55.40 | 0.00 | - | - | 5 | 0.00% |
| USD241115C00089000 | 2024-03-25 11:10AM EDT | 89.00 | 30.00 | 13.50 | 14.10 | 0.00 | - | 2 | 2 | 0.00% |
| USD241115C00090000 | 2024-06-12 1:15PM EDT | 90.00 | 58.70 | 67.70 | 72.00 | 0.00 | - | 13 | 11 | 79.38% |
| USD241115C00091000 | 2024-06-13 10:20AM EDT | 91.00 | 62.90 | 66.80 | 71.20 | 0.00 | - | 2 | 2 | 79.02% |
| USD241115C00092000 | 2024-05-08 9:35AM EDT | 92.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USD241115C00093000 | 2024-06-06 9:36AM EDT | 93.00 | 51.70 | 65.20 | 70.00 | 0.00 | - | 1 | 1 | 79.88% |
| USD241115C00094000 | 2024-06-12 1:20PM EDT | 94.00 | 55.25 | 64.40 | 69.00 | 0.00 | - | - | 1 | 79.16% |
| USD241115C00095000 | 2024-06-06 2:32PM EDT | 95.00 | 44.00 | 63.50 | 68.00 | 0.00 | - | 2 | 12 | 78.19% |
| USD241115C00096000 | 2024-06-04 2:24PM EDT | 96.00 | 36.70 | 62.70 | 67.00 | 0.00 | - | 6 | 6 | 77.47% |
| USD241115C00099000 | 2024-05-15 9:34AM EDT | 99.00 | 18.55 | 56.30 | 59.80 | 0.00 | - | - | 1 | 50.88% |
| USD241115C00100000 | 2024-06-14 10:35AM EDT | 100.00 | 61.05 | 60.10 | 63.30 | +5.35 | +9.61% | 2 | 41 | 76.72% |
| USD241115C00104000 | 2024-05-22 2:27PM EDT | 104.00 | 18.40 | 57.00 | 60.40 | 0.00 | - | - | 14 | 76.30% |
| USD241115C00105000 | 2024-05-28 3:12PM EDT | 105.00 | 33.42 | 56.20 | 60.00 | 0.00 | - | 1 | 276 | 76.78% |
| USD241115C00106000 | 2024-05-02 11:12AM EDT | 106.00 | 8.90 | 25.00 | 28.50 | 0.00 | - | - | 0 | 0.00% |
| USD241115C00107000 | 2024-06-14 12:13PM EDT | 107.00 | 54.87 | 54.70 | 58.50 | +48.07 | +706.91% | 1 | 1 | 76.36% |
| USD241115C00108000 | 2024-06-14 1:03PM EDT | 108.00 | 54.10 | 53.90 | 58.00 | +47.40 | +707.46% | 1 | 1 | 76.53% |
| USD241115C00109000 | 2024-06-14 12:18PM EDT | 109.00 | 53.01 | 53.20 | 57.00 | +45.81 | +636.25% | 1 | 2 | 75.86% |
| USD241115C00110000 | 2024-06-12 12:03PM EDT | 110.00 | 43.10 | 52.40 | 56.50 | 0.00 | - | 1 | 9 | 75.98% |
| USD241115C00111000 | 2024-05-31 12:08PM EDT | 111.00 | 22.00 | 51.70 | 55.50 | 0.00 | - | 50 | 56 | 75.30% |
| USD241115C00112000 | 2024-06-14 3:37PM EDT | 112.00 | 52.82 | 51.00 | 55.00 | +24.02 | +83.40% | 1 | 3 | 75.56% |
| USD241115C00115000 | 2024-06-14 12:55PM EDT | 115.00 | 49.06 | 48.80 | 53.00 | +25.53 | +108.50% | 3 | 14 | 75.07% |
| USD241115C00116000 | 2024-05-29 11:18AM EDT | 116.00 | 26.00 | 47.60 | 52.00 | 0.00 | - | 2 | 0 | 73.44% |
| USD241115C00117000 | 2024-05-28 12:09PM EDT | 117.00 | 26.28 | 47.40 | 51.50 | 0.00 | - | 5 | 5 | 74.48% |
| USD241115C00118000 | 2024-06-06 2:03PM EDT | 118.00 | 28.98 | 46.70 | 50.50 | 0.00 | - | - | 1 | 73.72% |
| USD241115C00119000 | 2024-06-13 9:30AM EDT | 119.00 | 44.63 | 46.00 | 50.00 | 0.00 | - | 1 | 2 | 73.82% |
| USD241115C00120000 | 2024-06-14 12:26PM EDT | 120.00 | 45.24 | 45.30 | 49.50 | +9.63 | +27.04% | 1 | 19 | 73.90% |
| USD241115C00122000 | 2024-06-04 3:10PM EDT | 122.00 | 22.06 | 44.00 | 48.00 | 0.00 | - | 5 | 5 | 73.32% |
| USD241115C00125000 | 2024-06-12 10:09AM EDT | 125.00 | 33.12 | 42.00 | 46.00 | 0.00 | - | 2 | 63 | 72.66% |
| USD241115C00127000 | 2024-06-05 12:44PM EDT | 127.00 | 41.16 | 40.80 | 45.00 | +16.03 | +63.79% | 10 | 10 | 72.87% |
| USD241115C00129000 | 2024-06-03 3:27PM EDT | 129.00 | 18.70 | 39.50 | 43.50 | 0.00 | - | 1 | 0 | 72.08% |
| USD241115C00130000 | 2024-06-11 12:15PM EDT | 130.00 | 24.38 | 38.90 | 43.00 | 0.00 | - | 7 | 43 | 72.12% |
| USD241115C00132000 | 2024-06-13 12:58PM EDT | 132.00 | 33.50 | 37.70 | 41.50 | 0.00 | - | 8 | 9 | 71.40% |
| USD241115C00133000 | 2024-06-07 9:36AM EDT | 133.00 | 22.80 | 37.10 | 41.00 | 0.00 | - | 1 | 1 | 71.39% |
| USD241115C00135000 | 2024-06-12 10:10AM EDT | 135.00 | 27.79 | 35.90 | 40.00 | 0.00 | - | 2 | 29 | 71.31% |
| USD241115C00140000 | 2024-06-13 1:26PM EDT | 140.00 | 30.76 | 33.10 | 37.00 | 0.00 | - | 12 | 50 | 70.39% |
| USD241115C00145000 | 2024-05-30 3:47PM EDT | 145.00 | 12.40 | 30.50 | 34.50 | 0.00 | - | 27 | 17 | 70.06% |
| USD241115C00150000 | 2024-06-14 11:47AM EDT | 150.00 | 27.98 | 28.10 | 31.80 | +1.94 | +7.45% | 45 | 23 | 69.36% |
| USD241115C00155000 | 2024-06-14 10:02AM EDT | 155.00 | 26.79 | 25.60 | 28.00 | +3.09 | +13.04% | 23 | 42 | 66.78% |
| USD241115C00160000 | 2024-06-12 12:37PM EDT | 160.00 | 17.55 | 23.50 | 27.50 | 0.00 | - | 10 | 10 | 68.57% |
| USD241115C00165000 | 2024-06-14 2:10PM EDT | 165.00 | 23.11 | 21.90 | 24.70 | +2.11 | +10.05% | 1 | 2 | 67.75% |
| USD241115C00170000 | 2024-06-14 12:01PM EDT | 170.00 | 21.00 | 20.00 | 22.80 | +2.10 | +11.11% | 3 | 50 | 67.36% |
| USD241115C00175000 | 2024-06-12 9:47AM EDT | 175.00 | 12.50 | 18.00 | 21.20 | 0.00 | - | 1 | 9 | 66.91% |
| USD241115C00180000 | 2024-06-13 10:30AM EDT | 180.00 | 15.00 | 16.60 | 19.50 | 0.00 | - | 7 | 14 | 66.79% |
| USD241115C00185000 | 2024-06-10 10:40AM EDT | 185.00 | 8.35 | 14.90 | 19.00 | 0.00 | - | 7 | 13 | 67.54% |
| USD241115C00190000 | 2024-06-10 10:34AM EDT | 190.00 | 7.35 | 13.90 | 18.00 | 0.00 | - | - | 7 | 68.29% |
| USD241115C00200000 | 2024-06-14 10:03AM EDT | 200.00 | 11.86 | 11.20 | 14.30 | +0.06 | +0.51% | 8 | 27 | 65.94% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD241115P00045000 | 2024-06-13 2:08PM EDT | 45.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 8 | 27 | 92.97% |
| USD241115P00050000 | 2024-06-14 10:58AM EDT | 50.00 | 0.50 | 0.10 | 1.15 | -0.70 | -58.33% | 1 | 6 | 93.90% |
| USD241115P00055000 | 2024-05-09 11:40AM EDT | 55.00 | 2.50 | 0.40 | 1.15 | 0.00 | - | 1 | 11 | 89.97% |
| USD241115P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 5.60 | 0.65 | 3.40 | 0.00 | - | 1 | 20 | 101.69% |
| USD241115P00061000 | 2024-05-01 11:21AM EDT | 61.00 | 5.70 | 1.05 | 2.65 | 0.00 | - | 2 | 3 | 98.00% |
| USD241115P00062000 | 2024-05-02 10:07AM EDT | 62.00 | 5.80 | 1.15 | 3.20 | 0.00 | - | - | 2 | 100.29% |
| USD241115P00063000 | 2024-05-08 9:52AM EDT | 63.00 | 3.90 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 86.28% |
| USD241115P00064000 | 2024-05-03 10:16AM EDT | 64.00 | 4.70 | 0.55 | 2.95 | 0.00 | - | 1 | 5 | 92.31% |
| USD241115P00065000 | 2024-05-01 10:08AM EDT | 65.00 | 6.60 | 0.10 | 2.65 | 0.00 | - | 1 | 30 | 86.08% |
| USD241115P00066000 | 2024-05-07 10:37AM EDT | 66.00 | 4.60 | 0.80 | 2.90 | 0.00 | - | - | 1 | 90.65% |
| USD241115P00067000 | 2024-05-16 10:25AM EDT | 67.00 | 3.30 | 0.40 | 3.00 | 0.00 | - | 1 | 3 | 87.50% |
| USD241115P00068000 | 2024-05-22 2:25PM EDT | 68.00 | 3.60 | 0.45 | 2.95 | 0.00 | - | 1 | 4 | 86.15% |
| USD241115P00069000 | 2024-05-10 11:08AM EDT | 69.00 | 5.30 | 1.45 | 2.15 | 0.00 | - | 1 | 3 | 85.96% |
| USD241115P00070000 | 2024-05-22 3:23PM EDT | 70.00 | 4.00 | 0.50 | 3.10 | 0.00 | - | 1 | 14 | 84.62% |
| USD241115P00071000 | 2024-05-21 11:22AM EDT | 71.00 | 4.20 | 0.50 | 2.60 | 0.00 | - | - | 1 | 80.47% |
| USD241115P00072000 | 2024-05-22 10:20AM EDT | 72.00 | 4.40 | 0.55 | 3.30 | 0.00 | - | - | 1 | 83.35% |
| USD241115P00075000 | 2024-06-12 11:47AM EDT | 75.00 | 1.60 | 0.80 | 3.60 | 0.00 | - | 5 | 10 | 82.23% |
| USD241115P00076000 | 2024-05-17 12:17PM EDT | 76.00 | 5.90 | 0.70 | 3.70 | 0.00 | - | 1 | 1 | 80.96% |
| USD241115P00078000 | 2024-05-29 12:21PM EDT | 78.00 | 3.10 | 0.95 | 3.90 | 0.00 | - | 5 | 3 | 80.47% |
| USD241115P00079000 | 2024-05-29 12:20PM EDT | 79.00 | 3.36 | 0.80 | 3.70 | 0.00 | - | - | 3 | 77.69% |
| USD241115P00080000 | 2024-06-13 1:08PM EDT | 80.00 | 1.95 | 0.80 | 2.40 | 0.00 | - | 6 | 11 | 70.31% |
| USD241115P00081000 | 2024-05-31 11:16AM EDT | 81.00 | 4.90 | 0.05 | 4.00 | 0.00 | - | 2 | 2 | 73.28% |
| USD241115P00082000 | 2024-06-04 10:27AM EDT | 82.00 | 4.40 | 0.80 | 4.00 | 0.00 | - | 1 | 4 | 75.37% |
| USD241115P00084000 | 2024-06-07 9:45AM EDT | 84.00 | 3.90 | 1.00 | 4.20 | 0.00 | - | 1 | 2 | 74.61% |
| USD241115P00085000 | 2024-06-03 11:34AM EDT | 85.00 | 5.10 | 2.00 | 4.30 | 0.00 | - | 3 | 13 | 77.53% |
| USD241115P00086000 | 2024-06-06 11:18AM EDT | 86.00 | 4.00 | 0.75 | 4.60 | 0.00 | - | 2 | 1 | 72.84% |
| USD241115P00087000 | 2024-06-11 11:55AM EDT | 87.00 | 4.10 | 1.35 | 4.60 | 0.00 | - | 1 | 2 | 73.88% |
| USD241115P00088000 | 2024-06-11 10:57AM EDT | 88.00 | 4.02 | 1.50 | 5.00 | 0.00 | - | 1 | 6 | 74.61% |
| USD241115P00090000 | 2024-06-13 12:13PM EDT | 90.00 | 2.91 | 1.90 | 3.70 | 0.00 | - | 1 | 8 | 69.17% |
| USD241115P00091000 | 2024-05-28 10:42AM EDT | 91.00 | 5.80 | 1.85 | 5.40 | 0.00 | - | 1 | 1 | 73.51% |
| USD241115P00092000 | 2024-05-15 3:30PM EDT | 92.00 | 11.60 | 2.20 | 5.50 | 0.00 | - | 1 | 1 | 73.72% |
| USD241115P00094000 | 2024-05-30 11:56AM EDT | 94.00 | 7.00 | 2.50 | 5.90 | 0.00 | - | 1 | 1 | 73.41% |
| USD241115P00095000 | 2024-05-30 10:12AM EDT | 95.00 | 7.05 | 2.70 | 5.70 | 0.00 | - | 1 | 5 | 72.24% |
| USD241115P00096000 | 2024-06-13 11:08AM EDT | 96.00 | 3.80 | 2.85 | 5.60 | 0.00 | - | 1 | 1 | 71.20% |
| USD241115P00099000 | 2024-05-15 2:59PM EDT | 99.00 | 14.89 | 3.00 | 6.10 | 0.00 | - | 5 | 5 | 69.49% |
| USD241115P00100000 | 2024-06-11 3:40PM EDT | 100.00 | 6.75 | 3.20 | 6.30 | 0.00 | - | 10 | 21 | 69.39% |
| USD241115P00103000 | 2024-05-23 9:57AM EDT | 103.00 | 12.90 | 3.70 | 6.90 | 0.00 | - | 3 | 0 | 68.65% |
| USD241115P00105000 | 2024-06-13 1:44PM EDT | 105.00 | 6.00 | 4.50 | 7.30 | 0.00 | - | 1 | 7 | 69.13% |
| USD241115P00110000 | 2024-06-10 1:33PM EDT | 110.00 | 9.94 | 6.20 | 8.50 | 0.00 | - | 2 | 2 | 69.46% |
| USD241115P00111000 | 2024-06-10 12:22PM EDT | 111.00 | 10.58 | 6.10 | 8.80 | 0.00 | - | 1 | 0 | 68.66% |
| USD241115P00114000 | 2024-06-05 9:39AM EDT | 114.00 | 12.60 | 7.30 | 9.60 | 0.00 | - | 2 | 1 | 68.97% |
| USD241115P00118000 | 2024-06-12 2:17PM EDT | 118.00 | 10.44 | 8.10 | 10.90 | 0.00 | - | - | 0 | 67.98% |
| USD241115P00120000 | 2024-05-14 1:27PM EDT | 120.00 | 31.69 | 9.70 | 11.00 | 0.00 | - | 6 | 1 | 68.49% |
| USD241115P00125000 | 2024-06-13 9:39AM EDT | 125.00 | 11.00 | 9.70 | 13.10 | 0.00 | - | 1 | 13 | 65.81% |
| USD241115P00130000 | 2024-06-12 3:56PM EDT | 130.00 | 14.50 | 12.30 | 15.50 | 0.00 | - | - | 1 | 67.33% |
| USD241115P00132000 | 2024-06-10 2:19PM EDT | 132.00 | 19.50 | 12.30 | 16.00 | 0.00 | - | - | 1 | 65.52% |
© 2024 Yahoo. All rights reserved.