ProShares UltraPro Russell2000 (URTY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240719C00030000 | 2024-06-25 1:12PM EDT | 30.00 | 12.00 | 11.60 | 12.80 | 0.00 | - | - | 15 | 85.35% |
| URTY240719C00035000 | 2024-06-28 10:41AM EDT | 35.00 | 9.30 | 6.80 | 8.00 | 0.00 | - | 10 | 10 | 66.41% |
| URTY240719C00038000 | 2024-06-25 3:59PM EDT | 38.00 | 4.63 | 4.30 | 5.30 | 0.00 | - | 9 | 50 | 59.77% |
| URTY240719C00039000 | 2024-06-20 1:04PM EDT | 39.00 | 4.23 | 3.60 | 4.40 | 0.00 | - | - | 1 | 57.18% |
| URTY240719C00040000 | 2024-06-25 10:06AM EDT | 40.00 | 3.39 | 3.10 | 3.60 | 0.00 | - | 6 | 16 | 57.57% |
| URTY240719C00041000 | 2024-07-01 9:53AM EDT | 41.00 | 3.43 | 2.50 | 3.20 | +0.80 | +30.42% | 5 | 33 | 59.96% |
| URTY240719C00042000 | 2024-06-28 10:14AM EDT | 42.00 | 2.85 | 1.90 | 2.40 | 0.00 | - | 4 | 25 | 55.08% |
| URTY240719C00043000 | 2024-06-28 12:39PM EDT | 43.00 | 2.20 | 1.50 | 1.75 | 0.00 | - | 5 | 66 | 52.98% |
| URTY240719C00044000 | 2024-07-01 10:16AM EDT | 44.00 | 1.25 | 0.50 | 1.35 | -0.85 | -40.48% | 1 | 91 | 55.57% |
| URTY240719C00045000 | 2024-07-01 10:16AM EDT | 45.00 | 0.90 | 0.80 | 1.00 | -0.15 | -14.29% | 1 | 101 | 51.37% |
| URTY240719C00046000 | 2024-06-28 10:34AM EDT | 46.00 | 1.30 | 0.55 | 0.80 | 0.00 | - | 11 | 63 | 51.66% |
| URTY240719C00047000 | 2024-06-28 2:46PM EDT | 47.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 66 | 80 | 55.71% |
| URTY240719C00048000 | 2024-06-27 3:54PM EDT | 48.00 | 0.51 | 0.00 | 0.65 | 0.00 | - | 4 | 13 | 50.39% |
| URTY240719C00049000 | 2024-06-28 10:54AM EDT | 49.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 59.28% |
| URTY240719C00050000 | 2024-06-28 10:36AM EDT | 50.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 78 | 51.86% |
| URTY240719C00051000 | 2024-06-28 10:44AM EDT | 51.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 7 | 15 | 54.30% |
| URTY240719C00052000 | 2024-06-24 12:00PM EDT | 52.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 2 | 64.06% |
| URTY240719C00053000 | 2024-06-28 9:36AM EDT | 53.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 68.26% |
| URTY240719C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 100 | 70.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240719P00035000 | 2024-06-27 2:47PM EDT | 35.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 12 | 60.64% |
| URTY240719P00036000 | 2024-06-26 1:23PM EDT | 36.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 55.08% |
| URTY240719P00037000 | 2024-06-26 9:36AM EDT | 37.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 36 | 60.94% |
| URTY240719P00038000 | 2024-06-27 3:09PM EDT | 38.00 | 0.55 | 0.45 | 0.95 | 0.00 | - | 5 | 30 | 59.18% |
| URTY240719P00039000 | 2024-06-28 10:00AM EDT | 39.00 | 0.45 | 0.65 | 1.00 | 0.00 | - | 12 | 28 | 54.30% |
| URTY240719P00040000 | 2024-07-01 10:14AM EDT | 40.00 | 1.05 | 0.95 | 1.30 | +0.05 | +5.00% | 10 | 49 | 53.52% |
| URTY240719P00041000 | 2024-06-05 11:35AM EDT | 41.00 | 1.75 | 1.35 | 1.60 | 0.00 | - | 5 | 11 | 52.15% |
| URTY240719P00042000 | 2024-06-28 12:41PM EDT | 42.00 | 1.65 | 1.30 | 2.00 | 0.00 | - | 3 | 8 | 53.42% |
| URTY240719P00043000 | 2024-06-28 10:52AM EDT | 43.00 | 1.70 | 2.25 | 2.95 | 0.00 | - | 2 | 48 | 54.54% |
| URTY240719P00044000 | 2024-06-24 12:41PM EDT | 44.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 20 | 42 | 53.81% |
| URTY240719P00045000 | 2024-06-20 10:28AM EDT | 45.00 | 3.52 | 3.50 | 5.00 | 0.00 | - | 3 | 26 | 63.92% |
| URTY240719P00047000 | 2024-06-26 10:14AM EDT | 47.00 | 6.13 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 65.43% |
© 2024 Yahoo. All rights reserved.