ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517C00024000 | 2024-04-15 2:17PM EDT | 24.00 | 14.13 | 11.70 | 12.80 | 0.00 | - | 10 | 14 | 199.22% |
| AGQ240517C00025000 | 2024-05-09 11:16AM EDT | 25.00 | 11.00 | 11.30 | 11.80 | +1.80 | +19.57% | 1 | 32 | 144.92% |
| AGQ240517C00026000 | 2024-05-06 1:49PM EDT | 26.00 | 8.20 | 9.00 | 10.80 | 0.00 | - | 1 | 56 | 168.36% |
| AGQ240517C00027000 | 2024-05-02 9:30AM EDT | 27.00 | 4.57 | 8.70 | 9.80 | 0.00 | - | 11 | 95 | 153.71% |
| AGQ240517C00028000 | 2024-05-09 1:59PM EDT | 28.00 | 8.10 | 7.50 | 8.70 | +1.71 | +26.76% | 1 | 64 | 128.32% |
| AGQ240517C00029000 | 2024-05-09 11:37AM EDT | 29.00 | 6.90 | 6.80 | 8.10 | +1.75 | +33.98% | 10 | 65 | 75.39% |
| AGQ240517C00030000 | 2024-05-09 1:57PM EDT | 30.00 | 6.10 | 6.10 | 7.10 | +1.65 | +37.08% | 6 | 850 | 91.02% |
| AGQ240517C00031000 | 2024-05-09 1:07PM EDT | 31.00 | 5.07 | 5.40 | 6.10 | +1.99 | +64.61% | 56 | 258 | 93.36% |
| AGQ240517C00032000 | 2024-05-09 3:37PM EDT | 32.00 | 4.50 | 4.50 | 4.60 | +2.11 | +88.28% | 61 | 308 | 61.72% |
| AGQ240517C00033000 | 2024-05-09 3:53PM EDT | 33.00 | 3.70 | 3.60 | 3.80 | +2.00 | +117.65% | 100 | 236 | 63.09% |
| AGQ240517C00034000 | 2024-05-09 3:32PM EDT | 34.00 | 2.75 | 2.80 | 3.00 | +1.30 | +89.66% | 71 | 464 | 62.21% |
| AGQ240517C00035000 | 2024-05-09 3:58PM EDT | 35.00 | 2.20 | 2.15 | 2.25 | +1.35 | +158.82% | 252 | 442 | 61.82% |
| AGQ240517C00036000 | 2024-05-09 3:53PM EDT | 36.00 | 1.61 | 1.60 | 1.70 | +1.01 | +168.33% | 247 | 565 | 63.28% |
| AGQ240517C00037000 | 2024-05-09 3:42PM EDT | 37.00 | 1.18 | 1.15 | 1.25 | +0.75 | +174.42% | 102 | 884 | 64.26% |
| AGQ240517C00038000 | 2024-05-09 3:51PM EDT | 38.00 | 0.83 | 0.80 | 0.90 | +0.53 | +176.67% | 70 | 616 | 65.04% |
| AGQ240517C00039000 | 2024-05-09 3:53PM EDT | 39.00 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 4 | 148 | 66.31% |
| AGQ240517C00040000 | 2024-05-09 3:42PM EDT | 40.00 | 0.43 | 0.40 | 0.45 | +0.29 | +207.14% | 782 | 4,160 | 68.07% |
| AGQ240517C00041000 | 2024-05-09 3:42PM EDT | 41.00 | 0.30 | 0.30 | 0.35 | +0.15 | +100.00% | 386 | 2,341 | 71.68% |
| AGQ240517C00042000 | 2024-05-09 11:14AM EDT | 42.00 | 0.21 | 0.20 | 0.30 | +0.11 | +110.00% | 69 | 187 | 74.80% |
| AGQ240517C00043000 | 2024-05-06 10:54AM EDT | 43.00 | 0.13 | 0.15 | 0.25 | -0.02 | -13.33% | 12 | 165 | 78.52% |
| AGQ240517C00044000 | 2024-05-09 3:57PM EDT | 44.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 12 | 109 | 83.59% |
| AGQ240517C00045000 | 2024-05-09 10:51AM EDT | 45.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 7 | 212 | 84.38% |
| AGQ240517C00046000 | 2024-05-09 12:32PM EDT | 46.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 8 | 77 | 87.11% |
| AGQ240517C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 93.36% |
| AGQ240517C00048000 | 2024-04-22 3:40PM EDT | 48.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 67 | 90 | 135.16% |
| AGQ240517C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 142.19% |
| AGQ240517C00050000 | 2024-05-09 3:44PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 18 | 519 | 105.47% |
| AGQ240517C00055000 | 2024-05-03 11:28AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 111.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517P00020000 | 2024-03-27 11:32AM EDT | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 265.63% |
| AGQ240517P00022000 | 2024-03-26 2:39PM EDT | 22.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 194.14% |
| AGQ240517P00023000 | 2024-05-06 11:18AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 213.28% |
| AGQ240517P00024000 | 2024-04-12 11:20AM EDT | 24.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 190.23% |
| AGQ240517P00025000 | 2024-04-19 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 120.31% |
| AGQ240517P00026000 | 2024-04-30 10:36AM EDT | 26.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 250 | 294 | 98.44% |
| AGQ240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 182 | 116.99% |
| AGQ240517P00028000 | 2024-05-08 10:54AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 207 | 137.70% |
| AGQ240517P00029000 | 2024-05-09 10:45AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 287 | 78.13% |
| AGQ240517P00030000 | 2024-05-09 2:57PM EDT | 30.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 110 | 747 | 73.83% |
| AGQ240517P00031000 | 2024-05-09 1:58PM EDT | 31.00 | 0.11 | 0.05 | 0.15 | -0.08 | -42.11% | 12 | 307 | 67.58% |
| AGQ240517P00032000 | 2024-05-09 3:55PM EDT | 32.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 11 | 489 | 62.89% |
| AGQ240517P00033000 | 2024-05-09 3:48PM EDT | 33.00 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 12 | 231 | 59.96% |
| AGQ240517P00034000 | 2024-05-09 3:30PM EDT | 34.00 | 0.48 | 0.40 | 0.50 | -0.57 | -54.29% | 24 | 214 | 59.86% |
| AGQ240517P00035000 | 2024-05-09 3:26PM EDT | 35.00 | 0.74 | 0.70 | 0.80 | -0.86 | -53.75% | 108 | 246 | 59.86% |
| AGQ240517P00036000 | 2024-05-09 3:46PM EDT | 36.00 | 1.21 | 1.15 | 1.25 | -1.49 | -55.19% | 21 | 155 | 61.52% |
| AGQ240517P00037000 | 2024-05-09 2:56PM EDT | 37.00 | 1.85 | 1.70 | 1.80 | -1.25 | -40.32% | 20 | 154 | 62.50% |
| AGQ240517P00038000 | 2024-05-09 10:53AM EDT | 38.00 | 2.81 | 2.35 | 2.50 | -1.59 | -36.14% | 1 | 45 | 64.26% |
| AGQ240517P00039000 | 2024-05-09 1:07PM EDT | 39.00 | 3.49 | 3.10 | 3.30 | -3.86 | -52.52% | 11 | 34 | 66.89% |
| AGQ240517P00040000 | 2024-05-03 3:47PM EDT | 40.00 | 8.10 | 3.90 | 4.10 | 0.00 | - | 4 | 58 | 67.19% |
| AGQ240517P00041000 | 2024-05-08 1:25PM EDT | 41.00 | 7.00 | 4.80 | 5.00 | 0.00 | - | 1 | 18 | 70.51% |
| AGQ240517P00042000 | 2024-04-12 10:27AM EDT | 42.00 | 5.08 | 5.70 | 5.90 | 0.00 | - | 1 | 1 | 71.29% |
| AGQ240517P00043000 | 2024-04-12 11:30AM EDT | 43.00 | 6.60 | 6.10 | 6.90 | 0.00 | - | 40 | 40 | 88.48% |
| AGQ240517P00044000 | 2024-04-12 11:11AM EDT | 44.00 | 6.60 | 7.20 | 8.70 | 0.00 | - | 10 | 10 | 100.98% |
© 2024 Yahoo. All rights reserved.