ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240719C00040000 | 2024-07-01 2:49PM EDT | 40.00 | 38.65 | 39.20 | 41.50 | 0.00 | - | 2 | 4 | 225.49% |
| UDOW240719C00050000 | 2024-06-20 9:33AM EDT | 50.00 | 27.30 | 29.20 | 30.10 | 0.00 | - | - | 0 | 95.31% |
| UDOW240719C00055000 | 2024-06-14 3:51PM EDT | 55.00 | 21.23 | 24.40 | 25.10 | 0.00 | - | - | 1 | 94.92% |
| UDOW240719C00060000 | 2024-06-14 11:35AM EDT | 60.00 | 16.00 | 19.30 | 20.10 | 0.00 | - | 2 | 7 | 69.53% |
| UDOW240719C00062000 | 2024-07-05 10:21AM EDT | 62.00 | 16.85 | 17.30 | 18.10 | -1.25 | -6.91% | 1 | 2 | 62.70% |
| UDOW240719C00065000 | 2024-06-20 12:06PM EDT | 65.00 | 13.30 | 14.30 | 15.20 | 0.00 | - | 53 | 202 | 57.03% |
| UDOW240719C00066000 | 2024-06-17 10:36AM EDT | 66.00 | 10.30 | 13.30 | 14.20 | 0.00 | - | 6 | 5 | 53.32% |
| UDOW240719C00067000 | 2024-06-03 10:00AM EDT | 67.00 | 10.60 | 12.20 | 14.00 | 0.00 | - | 25 | 25 | 67.09% |
| UDOW240719C00068000 | 2024-06-24 10:03AM EDT | 68.00 | 13.10 | 11.30 | 13.40 | 0.00 | - | 22 | 25 | 71.00% |
| UDOW240719C00069000 | 2024-06-21 11:21AM EDT | 69.00 | 10.80 | 10.40 | 11.20 | 0.00 | - | 4 | 4 | 61.72% |
| UDOW240719C00070000 | 2024-07-02 3:10PM EDT | 70.00 | 9.61 | 9.40 | 11.40 | 0.00 | - | 44 | 81 | 63.04% |
| UDOW240719C00071000 | 2024-06-20 3:24PM EDT | 71.00 | 8.85 | 8.50 | 9.70 | 0.00 | - | 15 | 44 | 65.77% |
| UDOW240719C00072000 | 2024-06-28 10:05AM EDT | 72.00 | 8.60 | 7.50 | 8.30 | 0.00 | - | 34 | 75 | 50.88% |
| UDOW240719C00073000 | 2024-07-01 12:18PM EDT | 73.00 | 6.52 | 6.60 | 7.40 | 0.00 | - | 4 | 185 | 48.63% |
| UDOW240719C00074000 | 2024-06-24 10:22AM EDT | 74.00 | 8.00 | 5.90 | 6.20 | 0.00 | - | 2 | 114 | 39.01% |
| UDOW240719C00075000 | 2024-07-01 2:34PM EDT | 75.00 | 4.80 | 5.10 | 5.30 | +0.19 | +4.12% | 6 | 421 | 36.57% |
| UDOW240719C00076000 | 2024-07-05 10:48AM EDT | 76.00 | 4.00 | 4.30 | 4.50 | -0.34 | -7.83% | 3 | 285 | 35.65% |
| UDOW240719C00077000 | 2024-07-05 12:38PM EDT | 77.00 | 3.10 | 3.40 | 3.60 | -0.32 | -9.36% | 1 | 262 | 32.03% |
| UDOW240719C00078000 | 2024-07-05 12:45PM EDT | 78.00 | 2.39 | 2.75 | 2.90 | -0.43 | -15.25% | 20 | 161 | 31.18% |
| UDOW240719C00079000 | 2024-07-05 11:12AM EDT | 79.00 | 2.16 | 2.10 | 2.25 | -0.14 | -6.09% | 17 | 196 | 30.03% |
| UDOW240719C00080000 | 2024-07-05 1:50PM EDT | 80.00 | 1.55 | 1.55 | 1.70 | -0.10 | -6.06% | 73 | 424 | 29.20% |
| UDOW240719C00081000 | 2024-07-05 11:02AM EDT | 81.00 | 1.10 | 1.10 | 1.25 | -0.30 | -21.43% | 9 | 102 | 28.64% |
| UDOW240719C00082000 | 2024-07-03 12:36PM EDT | 82.00 | 0.70 | 0.75 | 0.85 | -0.15 | -17.65% | 2 | 138 | 27.49% |
| UDOW240719C00083000 | 2024-07-05 12:02PM EDT | 83.00 | 0.55 | 0.50 | 0.60 | -0.04 | -6.78% | 5 | 2,706 | 27.54% |
| UDOW240719C00084000 | 2024-07-05 12:41PM EDT | 84.00 | 0.30 | 0.30 | 0.40 | -0.12 | -28.57% | 31 | 100 | 27.30% |
| UDOW240719C00085000 | 2024-07-03 12:57PM EDT | 85.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 10 | 104 | 26.86% |
| UDOW240719C00086000 | 2024-07-03 11:12AM EDT | 86.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 101 | 28.42% |
| UDOW240719C00087000 | 2024-06-28 9:44AM EDT | 87.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 11 | 49 | 29.40% |
| UDOW240719C00088000 | 2024-07-05 11:08AM EDT | 88.00 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 1 | 50 | 32.32% |
| UDOW240719C00089000 | 2024-07-01 9:46AM EDT | 89.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 52.98% |
| UDOW240719C00090000 | 2024-06-25 1:32PM EDT | 90.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | 1 | 5 | 56.40% |
| UDOW240719C00091000 | 2024-05-22 3:24PM EDT | 91.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | - | 3 | 45.12% |
| UDOW240719C00092000 | 2024-06-24 9:41AM EDT | 92.00 | 0.16 | 0.05 | 1.30 | 0.00 | - | - | 20 | 62.21% |
| UDOW240719C00093000 | 2024-06-26 11:12AM EDT | 93.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 64.65% |
| UDOW240719C00094000 | 2024-06-24 10:21AM EDT | 94.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 10 | 13 | 67.68% |
| UDOW240719C00095000 | 2024-06-25 9:41AM EDT | 95.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 50 | 53 | 70.61% |
| UDOW240719C00100000 | 2024-06-24 10:33AM EDT | 100.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 41 | 42 | 84.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240719P00040000 | 2024-06-27 9:57AM EDT | 40.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 221.48% |
| UDOW240719P00045000 | 2024-06-14 12:51PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 188.67% |
| UDOW240719P00055000 | 2024-06-03 11:31AM EDT | 55.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 149.71% |
| UDOW240719P00060000 | 2024-06-18 10:19AM EDT | 60.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 74.61% |
| UDOW240719P00061000 | 2024-06-03 12:58PM EDT | 61.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 73.24% |
| UDOW240719P00062000 | 2024-06-17 11:48AM EDT | 62.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | - | 1 | 98.34% |
| UDOW240719P00063000 | 2024-06-20 11:00AM EDT | 63.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 1 | 92.58% |
| UDOW240719P00065000 | 2024-06-25 3:51PM EDT | 65.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 2 | 47 | 56.45% |
| UDOW240719P00066000 | 2024-06-27 10:53AM EDT | 66.00 | 0.18 | 0.05 | 1.35 | 0.00 | - | 15 | 44 | 79.39% |
| UDOW240719P00067000 | 2024-06-03 2:01PM EDT | 67.00 | 1.06 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 87.94% |
| UDOW240719P00068000 | 2024-06-27 2:19PM EDT | 68.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 30 | 57.62% |
| UDOW240719P00069000 | 2024-06-28 3:59PM EDT | 69.00 | 0.29 | 0.05 | 1.40 | 0.00 | - | 6 | 74 | 66.11% |
| UDOW240719P00070000 | 2024-07-01 2:01PM EDT | 70.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 30 | 169 | 42.97% |
| UDOW240719P00071000 | 2024-07-01 9:50AM EDT | 71.00 | 0.29 | 0.15 | 0.20 | 0.00 | - | 32 | 57 | 39.26% |
| UDOW240719P00072000 | 2024-07-03 12:12PM EDT | 72.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 117 | 37.50% |
| UDOW240719P00073000 | 2024-07-02 1:42PM EDT | 73.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 10 | 253 | 35.35% |
| UDOW240719P00074000 | 2024-07-02 10:45AM EDT | 74.00 | 0.38 | 0.30 | 0.40 | -0.25 | -39.68% | 2 | 167 | 34.23% |
| UDOW240719P00075000 | 2024-07-05 10:10AM EDT | 75.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 5 | 189 | 32.37% |
| UDOW240719P00076000 | 2024-07-05 11:31AM EDT | 76.00 | 0.62 | 0.55 | 0.65 | -0.29 | -31.87% | 2 | 51 | 30.96% |
| UDOW240719P00077000 | 2024-07-05 12:27PM EDT | 77.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 2 | 214 | 29.64% |
| UDOW240719P00078000 | 2024-07-05 1:43PM EDT | 78.00 | 1.10 | 1.00 | 1.15 | -0.18 | -14.06% | 2 | 90 | 29.00% |
| UDOW240719P00079000 | 2024-07-05 11:19AM EDT | 79.00 | 1.46 | 1.30 | 1.50 | -0.21 | -12.57% | 36 | 50 | 27.93% |
| UDOW240719P00080000 | 2024-07-03 12:28PM EDT | 80.00 | 2.25 | 1.80 | 1.95 | +0.05 | +2.27% | 1 | 97 | 27.15% |
| UDOW240719P00081000 | 2024-07-05 11:44AM EDT | 81.00 | 2.40 | 2.35 | 2.50 | +0.10 | +4.35% | 1 | 42 | 26.51% |
| UDOW240719P00082000 | 2024-06-24 1:23PM EDT | 82.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 23 | 17 | 26.91% |
| UDOW240719P00083000 | 2024-06-07 11:11AM EDT | 83.00 | 4.09 | 3.10 | 4.00 | -1.91 | -31.83% | 4 | 19 | 27.88% |
| UDOW240719P00084000 | 2024-07-03 12:33PM EDT | 84.00 | 5.00 | 4.50 | 5.00 | 0.00 | - | 11 | 30 | 32.18% |
| UDOW240719P00085000 | 2024-07-05 10:57AM EDT | 85.00 | 5.78 | 4.30 | 7.00 | +0.38 | +7.04% | 2 | 32 | 55.69% |
| UDOW240719P00086000 | 2024-05-20 3:31PM EDT | 86.00 | 4.70 | 8.10 | 9.90 | 0.00 | - | - | 3 | 77.73% |
| UDOW240719P00087000 | 2024-05-20 3:35PM EDT | 87.00 | 5.30 | 9.40 | 10.50 | 0.00 | - | - | 1 | 81.59% |
| UDOW240719P00088000 | 2024-05-20 2:20PM EDT | 88.00 | 5.90 | 10.30 | 11.30 | 0.00 | - | - | 3 | 83.50% |
| UDOW240719P00089000 | 2024-05-20 1:04PM EDT | 89.00 | 5.90 | 10.70 | 12.20 | 0.00 | - | - | 1 | 81.45% |
| UDOW240719P00090000 | 2024-05-20 1:37PM EDT | 90.00 | 6.90 | 12.10 | 14.70 | 0.00 | - | - | 3 | 102.69% |
| UDOW240719P00093000 | 2024-05-22 2:58PM EDT | 93.00 | 10.70 | 12.50 | 14.30 | 0.00 | - | - | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.