ProShares Ultra Semiconductors (USD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
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 | 238.54% |
| USD241115C00050000 | 2024-05-17 12:16PM EDT | 50.00 | 53.00 | 104.00 | 108.40 | 0.00 | - | 3 | 14 | 220.44% |
| 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 | 83.80 | 87.70 | 0.00 | - | 2 | 3 | 104.44% |
| USD241115C00064000 | 2024-05-17 3:49PM EDT | 64.00 | 39.74 | 90.50 | 95.30 | 0.00 | - | 2 | 3 | 180.25% |
| USD241115C00065000 | 2024-05-22 1:53PM EDT | 65.00 | 42.70 | 81.00 | 85.10 | 0.00 | - | 2 | 6 | 116.91% |
| 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 | 74.60 | 78.60 | 0.00 | - | 2 | 2 | 96.18% |
| USD241115C00075000 | 2024-06-03 3:30PM EDT | 75.00 | 51.45 | 70.10 | 73.90 | 0.00 | - | 8 | 8 | 91.67% |
| USD241115C00076000 | 2024-05-14 1:09PM EDT | 76.00 | 27.82 | 75.50 | 79.30 | 0.00 | - | - | 2 | 130.85% |
| USD241115C00078000 | 2024-06-03 10:35AM EDT | 78.00 | 48.60 | 67.30 | 71.40 | 0.00 | - | 20 | 40 | 89.75% |
| USD241115C00080000 | 2024-05-24 2:44PM EDT | 80.00 | 41.00 | 67.50 | 71.10 | 0.00 | - | 9 | 13 | 99.52% |
| USD241115C00082000 | 2024-06-17 10:57AM EDT | 82.00 | 75.50 | 64.00 | 67.70 | 0.00 | - | 3 | 4 | 87.24% |
| 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 | 63.00 | 67.00 | 0.00 | - | 3 | 6 | 95.65% |
| 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 | 2024-06-26 11:52AM EDT | 90.00 | 54.70 | 57.60 | 61.00 | 0.00 | - | 2 | 11 | 84.23% |
| USD241115C00091000 | 2024-06-26 12:30PM EDT | 91.00 | 54.50 | 57.00 | 60.40 | 0.00 | - | 2 | 11 | 84.92% |
| 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 | 55.20 | 58.00 | 0.00 | - | 1 | 1 | 81.52% |
| USD241115C00094000 | 2024-06-12 1:20PM EDT | 94.00 | 55.25 | 54.60 | 57.80 | 0.00 | - | - | 1 | 83.14% |
| USD241115C00095000 | 2024-06-06 2:32PM EDT | 95.00 | 44.00 | 54.80 | 58.00 | 0.00 | - | 2 | 12 | 87.54% |
| USD241115C00096000 | 2024-06-04 2:24PM EDT | 96.00 | 36.70 | 53.10 | 56.40 | 0.00 | - | 6 | 6 | 82.95% |
| USD241115C00099000 | 2024-06-20 1:09PM EDT | 99.00 | 62.00 | 51.10 | 54.30 | 0.00 | - | 1 | 1 | 83.01% |
| USD241115C00100000 | 2024-06-26 12:43PM EDT | 100.00 | 47.00 | 50.30 | 53.50 | 0.00 | - | 2 | 40 | 82.45% |
| USD241115C00101000 | 2024-06-18 2:08PM EDT | 101.00 | 68.60 | 49.40 | 52.40 | 0.00 | - | - | 1 | 80.99% |
| USD241115C00103000 | 2024-06-14 2:25PM EDT | 103.00 | 59.00 | 48.70 | 51.70 | 0.00 | - | - | 1 | 83.64% |
| USD241115C00104000 | 2024-05-22 2:27PM EDT | 104.00 | 18.40 | 48.00 | 52.10 | 0.00 | - | - | 14 | 85.68% |
| USD241115C00105000 | 2024-05-28 3:12PM EDT | 105.00 | 33.42 | 40.30 | 44.50 | 0.00 | - | 1 | 276 | 54.86% |
| USD241115C00106000 | 2024-05-02 11:12AM EDT | 106.00 | 8.90 | 25.00 | 28.50 | 0.00 | - | - | 0 | 0.00% |
| USD241115C00107000 | 2024-06-24 10:39AM EDT | 107.00 | 42.00 | 45.30 | 48.30 | 0.00 | - | 1 | 1 | 80.19% |
| USD241115C00108000 | 2024-06-14 1:03PM EDT | 108.00 | 54.10 | 44.20 | 47.30 | 0.00 | - | 1 | 0 | 78.53% |
| USD241115C00109000 | 2024-06-14 12:18PM EDT | 109.00 | 53.01 | 43.50 | 46.80 | 0.00 | - | 1 | 1 | 78.64% |
| USD241115C00110000 | 2024-06-18 3:09PM EDT | 110.00 | 41.00 | 42.80 | 45.90 | -20.56 | -33.40% | 1 | 9 | 77.95% |
| USD241115C00111000 | 2024-06-25 11:14AM EDT | 111.00 | 40.00 | 42.30 | 45.00 | 0.00 | - | 5 | 57 | 77.64% |
| USD241115C00112000 | 2024-06-14 3:37PM EDT | 112.00 | 52.82 | 42.70 | 44.80 | 0.00 | - | 1 | 2 | 80.28% |
| USD241115C00115000 | 2024-06-25 11:38AM EDT | 115.00 | 39.80 | 39.00 | 42.50 | 0.00 | - | 1 | 14 | 75.83% |
| USD241115C00116000 | 2024-05-29 11:18AM EDT | 116.00 | 26.00 | 39.00 | 42.00 | 0.00 | - | 2 | 0 | 77.03% |
| USD241115C00117000 | 2024-05-28 12:09PM EDT | 117.00 | 26.28 | 33.10 | 36.70 | 0.00 | - | 5 | 5 | 59.04% |
| USD241115C00118000 | 2024-06-06 2:03PM EDT | 118.00 | 28.98 | 38.60 | 41.50 | 0.00 | - | - | 1 | 79.44% |
| USD241115C00119000 | 2024-06-26 3:44PM EDT | 119.00 | 35.45 | 38.10 | 40.50 | 0.00 | - | 1 | 2 | 78.77% |
| USD241115C00120000 | 2024-06-21 2:48PM EDT | 120.00 | 40.03 | 37.00 | 39.40 | 0.00 | - | 5 | 8 | 76.91% |
| USD241115C00122000 | 2024-06-24 10:55AM EDT | 122.00 | 28.10 | 36.10 | 39.00 | 0.00 | - | 5 | 5 | 78.38% |
| USD241115C00125000 | 2024-06-18 12:49PM EDT | 125.00 | 49.90 | 34.30 | 37.00 | 0.00 | - | 1 | 63 | 77.33% |
| USD241115C00127000 | 2024-06-14 10:08AM EDT | 127.00 | 41.16 | 33.20 | 35.50 | 0.00 | - | 10 | 10 | 76.44% |
| USD241115C00129000 | 2024-06-03 3:27PM EDT | 129.00 | 18.70 | 32.00 | 34.40 | 0.00 | - | 1 | 0 | 75.98% |
| USD241115C00130000 | 2024-06-28 10:23AM EDT | 130.00 | 32.60 | 30.80 | 33.20 | +4.35 | +15.40% | 1 | 23 | 73.78% |
| USD241115C00132000 | 2024-06-13 12:58PM EDT | 132.00 | 33.50 | 29.60 | 32.50 | 0.00 | - | 8 | 9 | 73.85% |
| USD241115C00133000 | 2024-06-07 9:36AM EDT | 133.00 | 22.80 | 29.10 | 32.50 | 0.00 | - | 1 | 1 | 74.54% |
| USD241115C00135000 | 2024-06-27 11:27AM EDT | 135.00 | 25.75 | 28.80 | 31.50 | 0.00 | - | 4 | 32 | 75.38% |
| USD241115C00140000 | 2024-06-27 11:56AM EDT | 140.00 | 22.50 | 25.90 | 28.50 | 0.00 | - | 8 | 57 | 73.22% |
| USD241115C00145000 | 2024-06-24 10:33AM EDT | 145.00 | 21.55 | 23.80 | 26.90 | 0.00 | - | 6 | 26 | 73.87% |
| USD241115C00150000 | 2024-06-27 12:33PM EDT | 150.00 | 19.00 | 22.20 | 24.80 | 0.00 | - | 10 | 275 | 74.08% |
| USD241115C00155000 | 2024-06-21 3:50PM EDT | 155.00 | 22.00 | 18.80 | 22.50 | 0.00 | - | 1 | 49 | 71.09% |
| USD241115C00159000 | 2024-06-20 11:59AM EDT | 159.00 | 32.00 | 18.10 | 20.90 | 0.00 | - | - | 14 | 71.63% |
| USD241115C00160000 | 2024-06-26 11:16AM EDT | 160.00 | 16.20 | 17.80 | 20.90 | 0.00 | - | 2 | 272 | 72.11% |
| USD241115C00164000 | 2024-06-21 1:50PM EDT | 164.00 | 19.03 | 16.40 | 19.70 | 0.00 | - | 2 | 2 | 71.93% |
| USD241115C00165000 | 2024-06-21 3:25PM EDT | 165.00 | 19.30 | 16.10 | 19.00 | 0.00 | - | 1 | 23 | 71.36% |
| USD241115C00170000 | 2024-06-27 9:30AM EDT | 170.00 | 13.90 | 14.70 | 17.50 | 0.00 | - | 20 | 87 | 71.26% |
| USD241115C00175000 | 2024-06-20 9:31AM EDT | 175.00 | 27.30 | 13.20 | 15.90 | 0.00 | - | 1 | 8 | 70.56% |
| USD241115C00180000 | 2024-06-26 2:58PM EDT | 180.00 | 11.00 | 12.10 | 15.20 | 0.00 | - | 4 | 308 | 71.44% |
| USD241115C00185000 | 2024-06-24 10:43AM EDT | 185.00 | 10.01 | 10.20 | 13.40 | 0.00 | - | 1 | 14 | 69.21% |
| USD241115C00190000 | 2024-06-18 2:02PM EDT | 190.00 | 19.50 | 9.50 | 12.30 | 0.00 | - | 5 | 12 | 69.53% |
| USD241115C00200000 | 2024-06-18 3:14PM EDT | 200.00 | 16.40 | 7.00 | 10.20 | 0.00 | - | 5 | 35 | 67.77% |
| USD241115C00205000 | 2024-06-24 10:43AM EDT | 205.00 | 7.00 | 6.30 | 9.30 | 0.00 | - | 1 | 1 | 67.63% |
| USD241115C00215000 | 2024-06-24 11:18AM EDT | 215.00 | 5.70 | 4.80 | 7.90 | 0.00 | - | 3 | 2 | 67.13% |
| USD241115C00225000 | 2024-06-27 12:13PM EDT | 225.00 | 4.70 | 3.70 | 7.10 | 0.00 | - | 5 | 52 | 67.68% |
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 | 0.00 | 2.35 | 0.00 | - | 8 | 27 | 114.26% |
| USD241115P00050000 | 2024-06-14 10:58AM EDT | 50.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 5 | 106.01% |
| USD241115P00055000 | 2024-05-09 11:40AM EDT | 55.00 | 2.50 | 0.40 | 1.15 | 0.00 | - | 1 | 11 | 88.28% |
| USD241115P00060000 | 2024-06-20 1:55PM EDT | 60.00 | 0.79 | 0.05 | 2.80 | 0.00 | - | 1 | 21 | 91.89% |
| USD241115P00061000 | 2024-05-01 11:21AM EDT | 61.00 | 5.70 | 1.05 | 2.65 | 0.00 | - | 2 | 3 | 96.04% |
| USD241115P00062000 | 2024-05-02 10:07AM EDT | 62.00 | 5.80 | 1.15 | 3.20 | 0.00 | - | - | 2 | 98.32% |
| USD241115P00063000 | 2024-05-08 9:52AM EDT | 63.00 | 3.90 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 84.08% |
| USD241115P00064000 | 2024-05-03 10:16AM EDT | 64.00 | 4.70 | 0.55 | 2.95 | 0.00 | - | 1 | 5 | 90.09% |
| USD241115P00065000 | 2024-05-01 10:08AM EDT | 65.00 | 6.60 | 0.10 | 2.65 | 0.00 | - | 1 | 30 | 83.74% |
| USD241115P00066000 | 2024-05-07 10:37AM EDT | 66.00 | 4.60 | 0.80 | 2.90 | 0.00 | - | - | 1 | 88.28% |
| USD241115P00067000 | 2024-05-16 10:25AM EDT | 67.00 | 3.30 | 0.40 | 3.00 | 0.00 | - | 1 | 3 | 85.03% |
| USD241115P00068000 | 2024-05-22 2:25PM EDT | 68.00 | 3.60 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 72.24% |
| USD241115P00069000 | 2024-05-10 11:08AM EDT | 69.00 | 5.30 | 1.45 | 2.15 | 0.00 | - | 1 | 3 | 83.35% |
| USD241115P00070000 | 2024-05-22 3:23PM EDT | 70.00 | 4.00 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 71.73% |
| USD241115P00071000 | 2024-05-21 11:22AM EDT | 71.00 | 4.20 | 0.00 | 2.65 | 0.00 | - | - | 1 | 74.95% |
| USD241115P00072000 | 2024-05-22 10:20AM EDT | 72.00 | 4.40 | 0.00 | 3.50 | 0.00 | - | - | 1 | 78.66% |
| USD241115P00075000 | 2024-06-17 12:12PM EDT | 75.00 | 1.50 | 1.05 | 3.20 | 0.00 | - | 5 | 14 | 78.48% |
| USD241115P00076000 | 2024-05-17 12:17PM EDT | 76.00 | 5.90 | 0.70 | 3.70 | 0.00 | - | 1 | 1 | 77.86% |
| USD241115P00078000 | 2024-05-29 12:21PM EDT | 78.00 | 3.10 | 0.95 | 4.10 | 0.00 | - | 5 | 3 | 78.09% |
| USD241115P00079000 | 2024-05-29 12:20PM EDT | 79.00 | 3.36 | 1.15 | 3.70 | 0.00 | - | - | 3 | 75.90% |
| USD241115P00080000 | 2024-06-18 10:15AM EDT | 80.00 | 1.43 | 0.95 | 4.00 | 0.00 | - | 5 | 16 | 75.01% |
| USD241115P00081000 | 2024-05-31 11:16AM EDT | 81.00 | 4.90 | 0.30 | 4.40 | 0.00 | - | 2 | 2 | 72.66% |
| USD241115P00082000 | 2024-06-04 10:27AM EDT | 82.00 | 4.40 | 0.40 | 4.60 | 0.00 | - | 1 | 4 | 72.63% |
| USD241115P00084000 | 2024-06-07 9:45AM EDT | 84.00 | 3.90 | 0.70 | 4.60 | 0.00 | - | 1 | 2 | 71.29% |
| USD241115P00085000 | 2024-06-24 3:47PM EDT | 85.00 | 3.70 | 1.15 | 4.90 | 0.00 | - | 3 | 18 | 72.84% |
| USD241115P00086000 | 2024-06-06 11:18AM EDT | 86.00 | 4.00 | 0.95 | 4.90 | 0.00 | - | 2 | 1 | 70.83% |
| USD241115P00087000 | 2024-06-11 11:55AM EDT | 87.00 | 4.10 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 70.11% |
| USD241115P00088000 | 2024-06-11 10:57AM EDT | 88.00 | 4.02 | 1.05 | 4.60 | 0.00 | - | 1 | 6 | 67.62% |
| USD241115P00090000 | 2024-06-26 10:16AM EDT | 90.00 | 3.90 | 1.95 | 5.50 | 0.00 | - | 5 | 7 | 71.16% |
| USD241115P00091000 | 2024-05-28 10:42AM EDT | 91.00 | 5.80 | 2.65 | 6.10 | 0.00 | - | 1 | 1 | 73.83% |
| USD241115P00092000 | 2024-05-15 3:30PM EDT | 92.00 | 11.60 | 2.20 | 5.50 | 0.00 | - | 1 | 1 | 69.37% |
| USD241115P00094000 | 2024-06-21 10:57AM EDT | 94.00 | 4.30 | 2.30 | 5.50 | 0.00 | - | 1 | 2 | 67.15% |
| USD241115P00095000 | 2024-06-24 1:35PM EDT | 95.00 | 5.70 | 2.40 | 6.00 | 0.00 | - | 2 | 6 | 67.64% |
| USD241115P00096000 | 2024-06-20 3:08PM EDT | 96.00 | 4.50 | 3.30 | 6.50 | 0.00 | - | 1 | 2 | 70.23% |
| USD241115P00098000 | 2024-06-20 12:28PM EDT | 98.00 | 3.90 | 3.00 | 6.90 | 0.00 | - | - | 1 | 67.92% |
| USD241115P00099000 | 2024-05-15 2:59PM EDT | 99.00 | 14.89 | 3.00 | 6.10 | 0.00 | - | 5 | 5 | 64.55% |
| USD241115P00100000 | 2024-06-26 10:31AM EDT | 100.00 | 6.22 | 3.70 | 7.30 | 0.00 | - | 1 | 20 | 68.14% |
| USD241115P00101000 | 2024-06-20 12:00PM EDT | 101.00 | 4.20 | 4.10 | 7.50 | 0.00 | - | 11 | 12 | 68.30% |
| USD241115P00102000 | 2024-06-18 1:06PM EDT | 102.00 | 4.20 | 4.00 | 7.50 | 0.00 | - | - | 1 | 66.77% |
| USD241115P00103000 | 2024-05-23 9:57AM EDT | 103.00 | 12.90 | 4.10 | 8.20 | 0.00 | - | 3 | 0 | 67.36% |
| USD241115P00105000 | 2024-06-24 3:57PM EDT | 105.00 | 8.80 | 5.00 | 8.00 | 0.00 | - | 1 | 7 | 66.35% |
| USD241115P00110000 | 2024-06-21 9:51AM EDT | 110.00 | 8.40 | 6.40 | 9.80 | 0.00 | - | 1 | 4 | 66.52% |
| USD241115P00111000 | 2024-06-17 10:25AM EDT | 111.00 | 7.10 | 7.50 | 10.00 | 0.00 | - | 1 | 1 | 67.75% |
| USD241115P00112000 | 2024-06-20 2:22PM EDT | 112.00 | 7.30 | 7.20 | 10.30 | 0.00 | - | - | 1 | 66.39% |
| USD241115P00114000 | 2024-06-05 9:39AM EDT | 114.00 | 12.60 | 7.60 | 11.00 | 0.00 | - | 2 | 1 | 65.78% |
| USD241115P00115000 | 2024-06-24 9:43AM EDT | 115.00 | 10.60 | 7.90 | 11.40 | 0.00 | - | 1 | 12 | 65.74% |
| USD241115P00118000 | 2024-06-12 2:17PM EDT | 118.00 | 10.44 | 9.20 | 12.30 | 0.00 | - | - | 0 | 65.58% |
| USD241115P00120000 | 2024-06-24 9:57AM EDT | 120.00 | 12.60 | 9.90 | 12.80 | 0.00 | - | 1 | 2 | 64.89% |
| USD241115P00125000 | 2024-06-24 10:32AM EDT | 125.00 | 16.30 | 11.60 | 15.00 | 0.00 | - | 21 | 22 | 64.31% |
| USD241115P00130000 | 2024-06-12 3:56PM EDT | 130.00 | 14.50 | 13.50 | 17.00 | 0.00 | - | - | 1 | 63.18% |
| USD241115P00132000 | 2024-06-10 2:19PM EDT | 132.00 | 19.50 | 15.00 | 18.30 | 0.00 | - | - | 1 | 64.48% |
| USD241115P00140000 | 2024-06-17 10:00AM EDT | 140.00 | 16.50 | 18.50 | 21.40 | 0.00 | - | - | 1 | 61.80% |
| USD241115P00150000 | 2024-06-21 3:23PM EDT | 150.00 | 24.94 | 24.00 | 27.00 | 0.00 | - | 1 | 11 | 60.89% |
| USD241115P00155000 | 2024-06-20 12:46PM EDT | 155.00 | 22.20 | 26.90 | 30.00 | 0.00 | - | - | 1 | 60.22% |
| USD241115P00160000 | 2024-06-20 2:01PM EDT | 160.00 | 27.40 | 29.70 | 33.00 | 0.00 | - | - | 1 | 58.95% |
| USD241115P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 32.30 | 36.70 | 40.60 | 0.00 | - | - | 1 | 59.41% |
© 2024 Yahoo. All rights reserved.