ProShares UltraPro Russell2000 (URTY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY241115C00020000 | 2024-05-08 11:48AM EDT | 20.00 | 25.40 | 20.50 | 25.10 | 0.00 | - | - | 1 | 91.60% |
| URTY241115C00025000 | 2024-06-13 12:13PM EDT | 25.00 | 18.60 | 15.60 | 19.60 | 0.00 | - | 1 | 1 | 62.35% |
| URTY241115C00030000 | 2024-05-24 10:47AM EDT | 30.00 | 16.50 | 11.50 | 15.20 | 0.00 | - | 5 | 10 | 59.69% |
| URTY241115C00035000 | 2024-06-17 11:09AM EDT | 35.00 | 9.30 | 8.00 | 12.00 | 0.00 | - | 3 | 53 | 61.45% |
| URTY241115C00037000 | 2024-04-16 9:30AM EDT | 37.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
| URTY241115C00038000 | 2024-06-21 11:13AM EDT | 38.00 | 8.00 | 6.20 | 10.20 | 0.00 | - | 29 | 1 | 60.66% |
| URTY241115C00039000 | 2024-04-15 3:29PM EDT | 39.00 | 8.60 | 11.00 | 15.70 | 0.00 | - | - | 3 | 120.68% |
| URTY241115C00040000 | 2024-06-17 9:46AM EDT | 40.00 | 6.66 | 5.10 | 9.10 | 0.00 | - | 5 | 2 | 59.79% |
| URTY241115C00041000 | 2024-06-25 3:58PM EDT | 41.00 | 6.70 | 4.70 | 8.60 | 0.00 | - | - | 1 | 59.99% |
| URTY241115C00042000 | 2024-06-28 9:38AM EDT | 42.00 | 7.10 | 4.20 | 8.10 | 0.00 | - | 1 | 5 | 59.42% |
| URTY241115C00043000 | 2024-06-18 3:14PM EDT | 43.00 | 6.00 | 3.70 | 7.70 | 0.00 | - | - | 5 | 59.11% |
| URTY241115C00044000 | 2024-06-25 12:37PM EDT | 44.00 | 5.07 | 3.20 | 7.20 | 0.00 | - | 1 | 7 | 58.06% |
| URTY241115C00045000 | 2024-06-24 11:01AM EDT | 45.00 | 5.30 | 2.95 | 6.80 | 0.00 | - | 1 | 43 | 58.50% |
| URTY241115C00046000 | 2024-06-25 12:40PM EDT | 46.00 | 2.50 | 2.60 | 6.30 | 0.00 | - | 2 | 38 | 57.74% |
| URTY241115C00047000 | 2024-06-25 12:41PM EDT | 47.00 | 2.10 | 2.20 | 6.10 | 0.00 | - | 2 | 3 | 57.96% |
| URTY241115C00048000 | 2024-06-25 12:42PM EDT | 48.00 | 1.75 | 2.20 | 5.70 | 0.00 | - | 1 | 26 | 58.98% |
| URTY241115C00049000 | 2024-06-21 3:21PM EDT | 49.00 | 2.65 | 1.45 | 5.60 | 0.00 | - | 1 | 5 | 57.57% |
| URTY241115C00050000 | 2024-06-24 12:11PM EDT | 50.00 | 3.30 | 1.50 | 5.20 | 0.00 | - | 5 | 70 | 58.47% |
| URTY241115C00051000 | 2024-06-20 2:02PM EDT | 51.00 | 2.90 | 0.80 | 5.00 | 0.00 | - | 2 | 3 | 56.36% |
| URTY241115C00053000 | 2024-05-31 12:16PM EDT | 53.00 | 3.95 | 0.35 | 4.50 | 0.00 | - | 5 | 5 | 55.91% |
| URTY241115C00054000 | 2024-06-07 12:56PM EDT | 54.00 | 2.61 | 0.35 | 4.10 | 0.00 | - | 2 | 7 | 55.84% |
| URTY241115C00055000 | 2024-06-17 9:58AM EDT | 55.00 | 2.27 | 0.20 | 3.90 | 0.00 | - | 1 | 230 | 55.86% |
| URTY241115C00056000 | 2024-06-17 10:51AM EDT | 56.00 | 1.70 | 0.00 | 3.80 | 0.00 | - | 4 | 15 | 56.06% |
| URTY241115C00057000 | 2024-06-14 12:37PM EDT | 57.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | 3 | 14 | 56.69% |
| URTY241115C00060000 | 2024-06-14 9:58AM EDT | 60.00 | 1.48 | 0.00 | 3.30 | 0.00 | - | 2 | 44 | 60.01% |
| URTY241115C00065000 | 2024-05-20 10:28AM EDT | 65.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | - | 9 | 64.55% |
| URTY241115C00070000 | 2024-05-22 3:30PM EDT | 70.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 25 | 30 | 64.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URTY241115P00025000 | 2024-04-19 2:44PM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| URTY241115P00030000 | 2024-04-10 12:25PM EDT | 30.00 | 2.25 | 0.00 | 3.90 | 0.00 | - | - | 20 | 71.53% |
| URTY241115P00032000 | 2024-04-25 2:58PM EDT | 32.00 | 3.30 | 0.00 | 3.40 | 0.00 | - | - | 20 | 58.84% |
| URTY241115P00034000 | 2024-04-24 1:57PM EDT | 34.00 | 3.70 | 0.00 | 4.00 | 0.00 | - | - | 3 | 54.59% |
| URTY241115P00035000 | 2024-06-20 10:23AM EDT | 35.00 | 2.60 | 0.30 | 4.40 | 0.00 | - | 10 | 93 | 54.79% |
| URTY241115P00037000 | 2024-07-01 10:36AM EDT | 37.00 | 2.50 | 2.45 | 3.50 | -0.40 | -13.79% | 1 | 20 | 53.17% |
| URTY241115P00038000 | 2024-06-10 11:45AM EDT | 38.00 | 4.00 | 1.65 | 5.60 | 0.00 | - | 3 | 6 | 55.63% |
| URTY241115P00039000 | 2024-06-07 2:34PM EDT | 39.00 | 4.10 | 2.00 | 6.00 | 0.00 | - | 10 | 10 | 54.69% |
| URTY241115P00040000 | 2024-05-28 1:46PM EDT | 40.00 | 3.90 | 2.65 | 6.80 | 0.00 | - | 3 | 82 | 57.08% |
| URTY241115P00041000 | 2024-06-21 10:49AM EDT | 41.00 | 5.12 | 2.95 | 7.00 | 0.00 | - | 1 | 4 | 54.32% |
| URTY241115P00042000 | 2024-06-18 2:46PM EDT | 42.00 | 5.83 | 3.50 | 7.50 | 0.00 | - | 4 | 15 | 54.10% |
| URTY241115P00044000 | 2024-06-25 11:00AM EDT | 44.00 | 6.61 | 4.60 | 8.50 | 0.00 | - | 2 | 19 | 52.83% |
| URTY241115P00045000 | 2024-06-24 9:43AM EDT | 45.00 | 7.30 | 5.20 | 9.10 | 0.00 | - | 20 | 30 | 52.54% |
| URTY241115P00047000 | 2024-06-12 2:00PM EDT | 47.00 | 7.00 | 6.40 | 10.30 | 0.00 | - | 1 | 7 | 51.20% |
| URTY241115P00048000 | 2024-05-29 9:41AM EDT | 48.00 | 9.15 | 6.50 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| URTY241115P00049000 | 2024-03-15 11:41AM EDT | 49.00 | 12.00 | 9.30 | 14.00 | 0.00 | - | - | 0 | 69.75% |
| URTY241115P00050000 | 2024-06-18 2:46PM EDT | 50.00 | 10.33 | 8.40 | 12.50 | 0.00 | - | 4 | 15 | 50.34% |
| URTY241115P00052000 | 2024-05-23 10:38AM EDT | 52.00 | 10.20 | 10.40 | 14.50 | 0.00 | - | 35 | 1 | 55.13% |
| URTY241115P00060000 | 2024-06-12 3:02PM EDT | 60.00 | 15.60 | 16.30 | 20.40 | 0.00 | - | - | 20 | 70.53% |
© 2024 Yahoo. All rights reserved.