ProShares UltraPro Russell2000 (URTY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240517C00015000 | 2023-11-16 4:40PM EDT | 15.00 | 17.60 | 27.10 | 31.10 | 0.00 | - | - | 16 | 468.36% |
| URTY240517C00020000 | 2023-11-29 2:13PM EDT | 20.00 | 14.90 | 26.10 | 29.90 | 0.00 | - | 5 | 61 | 601.56% |
| URTY240517C00025000 | 2024-02-20 2:29PM EDT | 25.00 | 17.99 | 21.90 | 26.50 | 0.00 | - | 1 | 40 | 526.66% |
| URTY240517C00028000 | 2024-02-13 4:25PM EDT | 28.00 | 13.31 | 14.70 | 19.40 | 0.00 | - | 41 | 73 | 273.93% |
| URTY240517C00029000 | 2024-01-22 4:44PM EDT | 29.00 | 15.00 | 12.70 | 16.50 | 0.00 | - | 1 | 34 | 187.21% |
| URTY240517C00030000 | 2024-04-23 12:26PM EDT | 30.00 | 12.00 | 10.30 | 13.80 | 0.00 | - | 3 | 74 | 185.55% |
| URTY240517C00031000 | 2024-02-23 11:58AM EDT | 31.00 | 13.70 | 15.20 | 19.00 | 0.00 | - | 165 | 130 | 350.49% |
| URTY240517C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 9.24 | 8.30 | 12.60 | 0.00 | - | 1 | 105 | 68.75% |
| URTY240517C00033000 | 2024-04-19 11:47AM EDT | 33.00 | 6.48 | 7.40 | 10.60 | 0.00 | - | 3 | 50 | 140.63% |
| URTY240517C00034000 | 2024-04-16 3:33PM EDT | 34.00 | 6.91 | 6.60 | 9.70 | 0.00 | - | 1 | 10 | 133.89% |
| URTY240517C00035000 | 2024-05-01 9:30AM EDT | 35.00 | 5.60 | 5.60 | 9.70 | 0.00 | - | 1 | 135 | 69.82% |
| URTY240517C00036000 | 2024-04-30 2:04PM EDT | 36.00 | 5.35 | 5.40 | 7.90 | 0.00 | - | 1 | 33 | 61.91% |
| URTY240517C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 5.07 | 4.40 | 6.90 | 0.00 | - | 5 | 189 | 54.10% |
| URTY240517C00038000 | 2024-04-17 3:58PM EDT | 38.00 | 5.40 | 3.30 | 6.20 | 0.00 | - | 6 | 21 | 51.56% |
| URTY240517C00039000 | 2024-04-24 9:31AM EDT | 39.00 | 3.86 | 2.05 | 4.50 | 0.00 | - | 4 | 30 | 71.58% |
| URTY240517C00040000 | 2024-05-01 11:29AM EDT | 40.00 | 2.10 | 1.70 | 5.10 | 0.00 | - | 4 | 103 | 57.32% |
| URTY240517C00041000 | 2024-04-26 1:46PM EDT | 41.00 | 2.77 | 1.80 | 4.10 | 0.00 | - | 22 | 84 | 62.60% |
| URTY240517C00042000 | 2024-05-01 3:50PM EDT | 42.00 | 1.65 | 2.00 | 3.10 | 0.00 | - | 1 | 66 | 66.55% |
| URTY240517C00043000 | 2024-04-30 2:10PM EDT | 43.00 | 1.00 | 0.80 | 2.80 | 0.00 | - | 9 | 101 | 58.55% |
| URTY240517C00044000 | 2024-05-01 3:35PM EDT | 44.00 | 1.00 | 0.40 | 2.45 | 0.00 | - | 5 | 16 | 59.08% |
| URTY240517C00045000 | 2024-05-02 1:44PM EDT | 45.00 | 1.25 | 0.50 | 1.20 | +0.25 | +25.00% | 4 | 378 | 51.27% |
| URTY240517C00046000 | 2024-05-02 2:53PM EDT | 46.00 | 0.85 | 0.45 | 1.00 | +0.11 | +14.86% | 19 | 202 | 55.27% |
| URTY240517C00047000 | 2024-05-02 1:12PM EDT | 47.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 250 | 54.15% |
| URTY240517C00048000 | 2024-04-30 11:01AM EDT | 48.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 39 | 59.67% |
| URTY240517C00049000 | 2024-04-30 11:59AM EDT | 49.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 29 | 70.22% |
| URTY240517C00050000 | 2024-05-02 1:34PM EDT | 50.00 | 0.21 | 0.05 | 0.25 | -0.04 | -16.00% | 273 | 867 | 52.64% |
| URTY240517C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 64.65% |
| URTY240517C00052000 | 2024-04-22 11:42AM EDT | 52.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 33 | 57.03% |
| URTY240517C00053000 | 2024-05-01 2:44PM EDT | 53.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 111 | 63.87% |
| URTY240517C00054000 | 2024-03-08 11:19AM EDT | 54.00 | 3.90 | 0.00 | 3.30 | 0.00 | - | 4 | 5 | 141.70% |
| URTY240517C00055000 | 2024-04-26 9:40AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 176 | 65.63% |
| URTY240517C00056000 | 2024-03-25 11:09AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 96.29% |
| URTY240517C00057000 | 2024-03-21 10:39AM EDT | 57.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 136.04% |
| URTY240517C00058000 | 2024-02-16 2:36PM EDT | 58.00 | 2.65 | 0.10 | 2.90 | 0.00 | - | 1 | 1 | 158.11% |
| URTY240517C00059000 | 2024-04-17 9:30AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 80 | 25.00% |
| URTY240517C00060000 | 2024-04-18 11:22AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 179 | 71.09% |
| URTY240517C00065000 | 2024-04-10 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| URTY240517C00070000 | 2024-03-11 11:37AM EDT | 70.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 10 | 33 | 191.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240517P00015000 | 2024-01-08 4:58PM EDT | 15.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 530.86% |
| URTY240517P00020000 | 2024-01-22 10:36AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| URTY240517P00025000 | 2024-04-23 12:40PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 170 | 50.00% |
| URTY240517P00028000 | 2024-03-21 10:39AM EDT | 28.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 20 | 106 | 141.80% |
| URTY240517P00029000 | 2023-12-18 3:13PM EDT | 29.00 | 1.50 | 1.15 | 2.20 | 0.00 | - | 4 | 3 | 212.31% |
| URTY240517P00030000 | 2024-04-29 10:51AM EDT | 30.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 12 | 55 | 136.13% |
| URTY240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| URTY240517P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 3 | 25 | 126.95% |
| URTY240517P00033000 | 2024-03-14 2:04PM EDT | 33.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 102.25% |
| URTY240517P00034000 | 2024-04-19 10:47AM EDT | 34.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 101.66% |
| URTY240517P00035000 | 2024-04-30 2:00PM EDT | 35.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 5 | 172 | 94.73% |
| URTY240517P00036000 | 2024-04-25 9:53AM EDT | 36.00 | 1.35 | 0.05 | 0.80 | 0.00 | - | 10 | 42 | 72.56% |
| URTY240517P00037000 | 2024-04-19 10:24AM EDT | 37.00 | 1.88 | 0.00 | 1.00 | 0.00 | - | 4 | 16 | 67.58% |
| URTY240517P00038000 | 2024-04-22 2:01PM EDT | 38.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 2 | 8 | 72.95% |
| URTY240517P00039000 | 2024-04-29 10:35AM EDT | 39.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | 1 | 4 | 69.04% |
| URTY240517P00040000 | 2024-05-02 11:52AM EDT | 40.00 | 1.65 | 1.10 | 2.00 | +0.10 | +6.45% | 1 | 164 | 74.90% |
| URTY240517P00041000 | 2024-05-02 11:54AM EDT | 41.00 | 2.04 | 0.35 | 2.50 | -2.86 | -58.37% | 10 | 15 | 58.89% |
| URTY240517P00042000 | 2024-04-30 1:38PM EDT | 42.00 | 1.55 | 0.85 | 2.90 | 0.00 | - | 15 | 34 | 58.74% |
| URTY240517P00043000 | 2024-04-23 12:44PM EDT | 43.00 | 4.30 | 1.60 | 3.40 | 0.00 | - | 2 | 5 | 61.38% |
| URTY240517P00044000 | 2024-04-23 12:22PM EDT | 44.00 | 3.60 | 2.15 | 4.00 | 0.00 | - | 1 | 18 | 60.55% |
| URTY240517P00045000 | 2024-04-30 1:36PM EDT | 45.00 | 4.95 | 2.65 | 4.70 | 0.00 | - | 5 | 54 | 58.30% |
| URTY240517P00046000 | 2024-04-18 9:41AM EDT | 46.00 | 7.95 | 2.70 | 6.60 | 0.00 | - | 5 | 10 | 66.16% |
| URTY240517P00047000 | 2024-04-02 10:05AM EDT | 47.00 | 1.90 | 5.10 | 7.80 | 0.00 | - | 1 | 4 | 99.51% |
| URTY240517P00048000 | 2024-04-26 11:57AM EDT | 48.00 | 7.05 | 4.70 | 7.50 | 0.00 | - | 1 | 13 | 60.74% |
| URTY240517P00049000 | 2024-04-01 1:59PM EDT | 49.00 | 1.65 | 5.90 | 9.00 | 0.00 | - | 3 | 4 | 81.25% |
| URTY240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 8.90 | 5.90 | 10.10 | 0.00 | - | 1 | 70 | 68.07% |
| URTY240517P00060000 | 2024-02-12 3:08PM EDT | 60.00 | 14.76 | 11.30 | 16.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.