ProShares UltraPro Russell2000 (URTY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240816C00020000 | 2024-04-22 9:52AM EDT | 20.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URTY240816C00025000 | 2024-04-26 10:22AM EDT | 25.00 | 17.45 | 18.50 | 23.00 | 0.00 | - | 10 | 10 | 217.38% |
| URTY240816C00027000 | 2024-04-11 10:41AM EDT | 27.00 | 17.60 | 16.00 | 20.90 | 0.00 | - | 1 | 20 | 187.50% |
| URTY240816C00028000 | 2024-05-31 12:15PM EDT | 28.00 | 16.80 | 13.60 | 16.80 | 0.00 | - | 5 | 3 | 112.21% |
| URTY240816C00030000 | 2024-05-24 11:38AM EDT | 30.00 | 16.08 | 10.20 | 14.50 | 0.00 | - | 5 | 205 | 64.45% |
| URTY240816C00035000 | 2024-05-23 2:26PM EDT | 35.00 | 10.00 | 5.90 | 9.80 | 0.00 | - | 70 | 12 | 56.35% |
| URTY240816C00036000 | 2024-01-16 2:45PM EDT | 36.00 | 9.10 | 12.80 | 16.80 | 0.00 | - | 1 | 0 | 211.08% |
| URTY240816C00037000 | 2024-06-06 12:36PM EDT | 37.00 | 8.50 | 7.00 | 7.80 | 0.00 | - | 24 | 27 | 77.98% |
| URTY240816C00038000 | 2024-06-17 9:46AM EDT | 38.00 | 5.46 | 6.20 | 7.00 | 0.00 | - | 1 | 1 | 74.32% |
| URTY240816C00039000 | 2024-01-17 2:05PM EDT | 39.00 | 6.67 | 9.00 | 13.30 | 0.00 | - | 2 | 0 | 166.65% |
| URTY240816C00040000 | 2024-06-28 10:28AM EDT | 40.00 | 5.82 | 4.90 | 6.80 | 0.00 | - | 12 | 17 | 80.81% |
| URTY240816C00041000 | 2024-02-13 4:13PM EDT | 41.00 | 6.90 | 7.10 | 11.20 | 0.00 | - | 1 | 2 | 146.17% |
| URTY240816C00042000 | 2024-06-25 12:34PM EDT | 42.00 | 1.70 | 3.80 | 4.30 | 0.00 | - | 1 | 32 | 66.70% |
| URTY240816C00043000 | 2024-06-12 9:35AM EDT | 43.00 | 5.50 | 3.20 | 4.70 | 0.00 | - | 5 | 54 | 72.27% |
| URTY240816C00044000 | 2024-06-28 9:42AM EDT | 44.00 | 3.50 | 2.85 | 3.20 | 0.00 | - | 5 | 42 | 63.53% |
| URTY240816C00045000 | 2024-06-28 3:51PM EDT | 45.00 | 2.50 | 1.50 | 4.10 | 0.00 | - | 4 | 52 | 65.82% |
| URTY240816C00046000 | 2024-06-17 9:58AM EDT | 46.00 | 1.82 | 2.00 | 2.30 | 0.00 | - | 1 | 17 | 60.23% |
| URTY240816C00047000 | 2024-05-14 11:41AM EDT | 47.00 | 5.20 | 0.45 | 4.70 | 0.00 | - | 2 | 11 | 72.75% |
| URTY240816C00048000 | 2024-06-27 11:24AM EDT | 48.00 | 1.00 | 0.45 | 2.60 | 0.00 | - | 3 | 42 | 58.57% |
| URTY240816C00049000 | 2024-05-09 3:38PM EDT | 49.00 | 4.00 | 0.20 | 4.30 | 0.00 | - | 10 | 16 | 76.42% |
| URTY240816C00050000 | 2024-06-26 12:12PM EDT | 50.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 38 | 1,800 | 57.13% |
| URTY240816C00051000 | 2024-06-10 9:30AM EDT | 51.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | 12 | 5 | 50.59% |
| URTY240816C00052000 | 2024-04-12 3:44PM EDT | 52.00 | 2.72 | 0.60 | 4.80 | 0.00 | - | 5 | 2 | 97.17% |
| URTY240816C00053000 | 2024-05-17 2:23PM EDT | 53.00 | 2.75 | 0.00 | 2.90 | 0.00 | - | 6 | 6 | 76.61% |
| URTY240816C00054000 | 2024-06-24 9:46AM EDT | 54.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 17 | 52.93% |
| URTY240816C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 54.69% |
| URTY240816C00056000 | 2024-03-22 2:46PM EDT | 56.00 | 2.10 | 0.00 | 3.30 | 0.00 | - | 61 | 42 | 90.89% |
| URTY240816C00057000 | 2024-05-16 11:22AM EDT | 57.00 | 2.02 | 0.00 | 2.55 | 0.00 | - | - | 7 | 85.60% |
| URTY240816C00060000 | 2024-06-11 10:02AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 60.06% |
| URTY240816C00065000 | 2024-06-12 12:56PM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 71.68% |
| URTY240816C00070000 | 2024-07-01 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.55 | -0.35 | -77.78% | 13 | 65 | 82.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY240816P00025000 | 2024-02-13 4:11PM EDT | 25.00 | 1.20 | 0.40 | 1.25 | 0.00 | - | 21 | 21 | 123.10% |
| URTY240816P00030000 | 2024-05-14 10:18AM EDT | 30.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 94.58% |
| URTY240816P00032000 | 2024-03-14 12:02PM EDT | 32.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 109.57% |
| URTY240816P00033000 | 2024-04-17 11:21AM EDT | 33.00 | 2.75 | 0.00 | 2.40 | 0.00 | - | - | 2 | 80.71% |
| URTY240816P00035000 | 2024-06-07 2:17PM EDT | 35.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 10 | 92 | 61.47% |
| URTY240816P00036000 | 2024-05-28 9:30AM EDT | 36.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 70.36% |
| URTY240816P00037000 | 2024-06-21 10:25AM EDT | 37.00 | 2.00 | 0.50 | 1.85 | 0.00 | - | 2 | 0 | 54.44% |
| URTY240816P00038000 | 2024-06-21 10:10AM EDT | 38.00 | 2.50 | 1.10 | 2.25 | 0.00 | - | 3 | 6 | 58.20% |
| URTY240816P00039000 | 2024-06-26 9:30AM EDT | 39.00 | 2.30 | 1.35 | 2.25 | 0.00 | - | 1 | 35 | 53.56% |
| URTY240816P00040000 | 2024-06-25 10:45AM EDT | 40.00 | 2.40 | 1.65 | 3.00 | 0.00 | - | 10 | 41 | 55.66% |
| URTY240816P00041000 | 2024-06-28 10:22AM EDT | 41.00 | 2.90 | 2.05 | 2.35 | 0.00 | - | 1 | 11 | 48.19% |
| URTY240816P00042000 | 2024-06-13 11:50AM EDT | 42.00 | 3.20 | 2.40 | 3.80 | 0.00 | - | 1 | 9 | 52.34% |
| URTY240816P00043000 | 2024-06-28 10:52AM EDT | 43.00 | 2.76 | 2.85 | 3.20 | 0.00 | - | 3 | 65 | 44.73% |
| URTY240816P00045000 | 2024-06-03 9:44AM EDT | 45.00 | 3.50 | 2.90 | 5.50 | 0.00 | - | 6 | 15 | 62.28% |
| URTY240816P00046000 | 2024-06-26 10:14AM EDT | 46.00 | 5.98 | 4.50 | 5.90 | 0.00 | - | 1 | 7 | 57.47% |
| URTY240816P00047000 | 2024-06-18 10:34AM EDT | 47.00 | 6.50 | 4.10 | 6.40 | 0.00 | - | - | 1 | 53.37% |
| URTY240816P00048000 | 2024-06-24 9:45AM EDT | 48.00 | 6.80 | 5.30 | 6.50 | 0.00 | - | 5 | 5 | 39.06% |
| URTY240816P00049000 | 2024-06-17 3:11PM EDT | 49.00 | 7.90 | 6.30 | 7.50 | 0.00 | - | 1 | 0 | 42.77% |
| URTY240816P00050000 | 2024-05-14 10:37AM EDT | 50.00 | 6.85 | 6.60 | 10.90 | 0.00 | - | 20 | 31 | 52.44% |
| URTY240816P00052000 | 2024-03-28 3:09PM EDT | 52.00 | 5.80 | 9.70 | 14.50 | 0.00 | - | 2 | 2 | 87.70% |
| URTY240816P00055000 | 2024-04-15 10:28AM EDT | 55.00 | 14.30 | 7.20 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| URTY240816P00060000 | 2024-06-12 3:02PM EDT | 60.00 | 15.30 | 16.20 | 17.30 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.