ProShares Ultra Semiconductors (USD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240621C00045000 | 2024-05-14 9:40AM EDT | 45.00 | 48.50 | 76.70 | 79.70 | 0.00 | - | - | 13 | 234.77% |
| USD240621C00050000 | 2024-05-15 12:13PM EDT | 50.00 | 52.00 | 71.80 | 74.40 | 0.00 | - | 2 | 21 | 201.95% |
| USD240621C00055000 | 2024-05-20 12:52PM EDT | 55.00 | 50.00 | 67.00 | 69.10 | 0.00 | - | - | 1 | 176.95% |
| USD240621C00065000 | 2024-05-22 10:05AM EDT | 65.00 | 40.20 | 57.40 | 58.80 | 0.00 | - | 60 | 3 | 147.75% |
| USD240621C00069000 | 2024-05-17 3:03PM EDT | 69.00 | 31.20 | 53.40 | 55.10 | 0.00 | - | 2 | 2 | 145.70% |
| USD240621C00070000 | 2024-05-28 9:29AM EDT | 70.00 | 52.70 | 52.30 | 54.60 | 0.00 | - | 1 | 2 | 153.13% |
| USD240621C00071000 | 2024-05-16 12:34PM EDT | 71.00 | 33.65 | 51.50 | 53.60 | 0.00 | - | - | 2 | 154.39% |
| USD240621C00072000 | 2024-04-30 9:32AM EDT | 72.00 | 21.00 | 51.30 | 55.70 | 0.00 | - | - | 42 | 209.72% |
| USD240621C00075000 | 2024-05-20 1:07PM EDT | 75.00 | 31.00 | 46.80 | 49.50 | 0.00 | - | 5 | 15 | 121.29% |
| USD240621C00076000 | 2024-05-13 12:27PM EDT | 76.00 | 20.32 | 45.80 | 48.10 | 0.00 | - | 1 | 1 | 102.73% |
| USD240621C00077000 | 2024-05-14 1:12PM EDT | 77.00 | 19.97 | 44.80 | 47.60 | 0.00 | - | 2 | 1 | 118.65% |
| USD240621C00079000 | 2024-04-25 10:48AM EDT | 79.00 | 10.40 | 37.70 | 41.20 | 0.00 | - | - | 5 | 0.00% |
| USD240621C00080000 | 2024-05-17 11:01AM EDT | 80.00 | 22.95 | 42.60 | 44.70 | 0.00 | - | 1 | 28 | 129.20% |
| USD240621C00081000 | 2024-04-19 2:23PM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USD240621C00082000 | 2024-05-28 11:24AM EDT | 82.00 | 44.50 | 40.00 | 43.00 | 0.00 | - | 2 | 2 | 117.77% |
| USD240621C00083000 | 2024-05-23 10:44AM EDT | 83.00 | 32.20 | 39.70 | 42.00 | 0.00 | - | 22 | 12 | 126.37% |
| USD240621C00084000 | 2024-05-23 1:28PM EDT | 84.00 | 32.00 | 38.70 | 40.50 | 0.00 | - | 2 | 4 | 115.38% |
| USD240621C00085000 | 2024-05-28 12:55PM EDT | 85.00 | 43.00 | 37.70 | 40.00 | 0.00 | - | 5 | 19 | 120.12% |
| USD240621C00088000 | 2024-05-20 12:17PM EDT | 88.00 | 17.83 | 34.80 | 36.70 | 0.00 | - | 3 | 6 | 108.25% |
| USD240621C00089000 | 2024-04-25 11:04AM EDT | 89.00 | 6.10 | 28.30 | 30.20 | 0.00 | - | - | 0 | 0.00% |
| USD240621C00090000 | 2024-05-31 12:14PM EDT | 90.00 | 22.80 | 32.80 | 34.70 | 0.00 | - | 3 | 17 | 102.44% |
| USD240621C00091000 | 2024-05-21 9:53AM EDT | 91.00 | 14.30 | 31.70 | 33.90 | 0.00 | - | 2 | 7 | 100.88% |
| USD240621C00092000 | 2024-05-17 11:40AM EDT | 92.00 | 12.80 | 30.80 | 33.30 | 0.00 | - | 1 | 52 | 104.10% |
| USD240621C00093000 | 2024-05-29 1:07PM EDT | 93.00 | 33.84 | 29.80 | 31.60 | 0.00 | - | 2 | 17 | 92.53% |
| USD240621C00094000 | 2024-05-30 2:16PM EDT | 94.00 | 29.93 | 29.10 | 31.20 | 0.00 | - | 7 | 23 | 100.39% |
| USD240621C00095000 | 2024-05-30 3:02PM EDT | 95.00 | 28.70 | 28.10 | 30.00 | 0.00 | - | 10 | 28 | 95.21% |
| USD240621C00096000 | 2024-05-30 1:16PM EDT | 96.00 | 29.10 | 27.30 | 29.20 | 0.00 | - | 1 | 14 | 96.46% |
| USD240621C00097000 | 2024-05-10 10:31AM EDT | 97.00 | 5.60 | 26.20 | 28.10 | 0.00 | - | 4 | 6 | 91.46% |
| USD240621C00098000 | 2024-05-15 3:56PM EDT | 98.00 | 10.66 | 25.30 | 27.00 | 0.00 | - | 1 | 7 | 88.50% |
| USD240621C00099000 | 2024-05-17 12:22PM EDT | 99.00 | 8.45 | 24.30 | 25.30 | 0.00 | - | 1 | 2 | 78.32% |
| USD240621C00100000 | 2024-05-29 2:38PM EDT | 100.00 | 27.16 | 23.60 | 25.60 | 0.00 | - | 1 | 17 | 90.80% |
| USD240621C00101000 | 2024-06-03 3:48PM EDT | 101.00 | 21.88 | 21.10 | 24.20 | -4.02 | -15.52% | 50 | 52 | 69.53% |
| USD240621C00102000 | 2024-05-29 2:56PM EDT | 102.00 | 25.00 | 21.60 | 23.50 | 0.00 | - | 1 | 13 | 83.84% |
| USD240621C00103000 | 2024-05-30 3:49PM EDT | 103.00 | 17.79 | 20.70 | 22.20 | 0.00 | - | 37 | 29 | 79.15% |
| USD240621C00104000 | 2024-05-28 10:44AM EDT | 104.00 | 22.30 | 19.90 | 21.30 | 0.00 | - | 3 | 26 | 78.54% |
| USD240621C00105000 | 2024-05-30 3:20PM EDT | 105.00 | 19.30 | 19.10 | 21.60 | 0.00 | - | 6 | 38 | 86.45% |
| USD240621C00107000 | 2024-05-30 12:06PM EDT | 107.00 | 19.00 | 17.00 | 19.10 | 0.00 | - | 10 | 28 | 75.81% |
| USD240621C00110000 | 2024-05-31 10:24AM EDT | 110.00 | 9.20 | 14.40 | 16.40 | 0.00 | - | 5 | 329 | 70.63% |
| USD240621C00113000 | 2024-05-28 10:06AM EDT | 113.00 | 13.70 | 11.60 | 13.90 | 0.00 | - | 1 | 1 | 64.60% |
| USD240621C00114000 | 2024-05-31 12:50PM EDT | 114.00 | 6.20 | 11.80 | 14.00 | 0.00 | - | 10 | 422 | 73.58% |
| USD240621C00115000 | 2024-06-03 2:01PM EDT | 115.00 | 9.95 | 11.20 | 12.10 | +4.95 | +99.00% | 2 | 298 | 67.19% |
| USD240621C00116000 | 2024-05-28 9:49AM EDT | 116.00 | 10.75 | 10.50 | 11.80 | 0.00 | - | 2 | 2 | 68.53% |
| USD240621C00118000 | 2024-05-31 1:57PM EDT | 118.00 | 9.10 | 9.20 | 10.60 | +4.20 | +85.71% | 1 | 1 | 67.97% |
| USD240621C00119000 | 2024-05-31 2:21PM EDT | 119.00 | 9.00 | 8.30 | 9.60 | +4.50 | +100.00% | 150 | 150 | 64.26% |
| USD240621C00120000 | 2024-06-03 9:54AM EDT | 120.00 | 7.92 | 8.00 | 8.40 | +3.52 | +80.00% | 1 | 78 | 62.35% |
| USD240621C00123000 | 2024-06-03 3:43PM EDT | 123.00 | 6.00 | 6.40 | 8.00 | -1.32 | -18.03% | 1 | 3 | 67.05% |
| USD240621C00124000 | 2024-05-29 9:31AM EDT | 124.00 | 7.60 | 5.90 | 7.50 | 0.00 | - | 1 | 0 | 66.65% |
| USD240621C00125000 | 2024-06-03 3:37PM EDT | 125.00 | 5.00 | 5.40 | 6.10 | +1.97 | +65.02% | 10 | 93 | 61.89% |
| USD240621C00126000 | 2024-05-29 12:41PM EDT | 126.00 | 7.40 | 5.00 | 5.30 | 0.00 | - | - | 6 | 60.13% |
| USD240621C00127000 | 2024-05-31 11:40AM EDT | 127.00 | 2.50 | 4.50 | 6.40 | 0.00 | - | 3 | 2 | 66.54% |
| USD240621C00130000 | 2024-06-03 12:39PM EDT | 130.00 | 2.65 | 3.20 | 3.90 | +0.45 | +20.45% | 18 | 233 | 58.31% |
| USD240621C00131000 | 2024-06-03 2:14PM EDT | 131.00 | 2.55 | 3.10 | 3.50 | -1.38 | -35.11% | 2 | 2 | 58.79% |
| USD240621C00132000 | 2024-06-03 9:47AM EDT | 132.00 | 3.13 | 2.80 | 3.10 | +1.67 | +114.38% | 1 | 1 | 58.03% |
| USD240621C00134000 | 2024-05-29 9:43AM EDT | 134.00 | 2.56 | 2.20 | 3.20 | 0.00 | - | - | 4 | 60.73% |
| USD240621C00135000 | 2024-06-03 3:24PM EDT | 135.00 | 2.00 | 2.05 | 3.30 | +0.80 | +66.67% | 5 | 36 | 63.01% |
| USD240621C00140000 | 2024-05-31 12:55PM EDT | 140.00 | 1.25 | 1.10 | 1.55 | +0.50 | +66.67% | 12 | 102 | 57.50% |
| USD240621C00145000 | 2024-06-03 2:06PM EDT | 145.00 | 0.65 | 0.60 | 0.85 | 0.00 | - | 3 | 600 | 56.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240621P00050000 | 2024-05-06 9:49AM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 0 | 212.89% |
| USD240621P00055000 | 2024-05-10 12:31PM EDT | 55.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 165.23% |
| USD240621P00060000 | 2024-05-20 2:30PM EDT | 60.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 162.89% |
| USD240621P00062000 | 2024-05-01 1:28PM EDT | 62.00 | 1.69 | 0.05 | 0.75 | 0.00 | - | - | 1 | 166.41% |
| USD240621P00063000 | 2024-04-30 1:12PM EDT | 63.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 169.53% |
| USD240621P00064000 | 2024-05-15 9:30AM EDT | 64.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 151.86% |
| USD240621P00065000 | 2024-05-10 12:33PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.39% |
| USD240621P00067000 | 2024-04-26 10:36AM EDT | 67.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 151.17% |
| USD240621P00068000 | 2024-05-01 11:18AM EDT | 68.00 | 2.80 | 0.00 | 0.80 | 0.00 | - | - | 1 | 146.29% |
| USD240621P00069000 | 2024-05-06 2:57PM EDT | 69.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 141.50% |
| USD240621P00070000 | 2024-05-21 3:50PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 138.48% |
| USD240621P00071000 | 2024-05-15 10:30AM EDT | 71.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 14 | 17 | 135.35% |
| USD240621P00072000 | 2024-05-09 9:48AM EDT | 72.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 132.32% |
| USD240621P00074000 | 2024-05-17 11:04AM EDT | 74.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 30 | 34 | 126.37% |
| USD240621P00075000 | 2024-05-31 10:36AM EDT | 75.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 123.54% |
| USD240621P00076000 | 2024-05-13 11:02AM EDT | 76.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 120.61% |
| USD240621P00077000 | 2024-05-20 1:52PM EDT | 77.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 135.25% |
| USD240621P00078000 | 2024-05-21 1:11PM EDT | 78.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 84 | 131 | 134.08% |
| USD240621P00079000 | 2024-05-23 12:36PM EDT | 79.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 6 | 9 | 114.84% |
| USD240621P00080000 | 2024-06-03 9:54AM EDT | 80.00 | 0.26 | 0.10 | 0.70 | -0.04 | -13.33% | 1 | 26 | 110.84% |
| USD240621P00081000 | 2024-05-28 10:03AM EDT | 81.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 109.28% |
| USD240621P00082000 | 2024-05-28 10:14AM EDT | 82.00 | 0.41 | 0.15 | 0.75 | 0.00 | - | 2 | 27 | 107.81% |
| USD240621P00083000 | 2024-05-29 2:26PM EDT | 83.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 101.37% |
| USD240621P00084000 | 2024-05-23 9:45AM EDT | 84.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 98.73% |
| USD240621P00085000 | 2024-05-31 10:53AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 14 | 22 | 96.19% |
| USD240621P00086000 | 2024-05-22 3:59PM EDT | 86.00 | 1.75 | 0.15 | 0.75 | 0.00 | - | 4 | 37 | 96.97% |
| USD240621P00087000 | 2024-05-23 3:10PM EDT | 87.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 4 | 10 | 94.34% |
| USD240621P00088000 | 2024-06-03 3:16PM EDT | 88.00 | 0.45 | 0.15 | 0.75 | -0.05 | -10.00% | 1 | 9 | 91.70% |
| USD240621P00089000 | 2024-05-23 11:26AM EDT | 89.00 | 0.83 | 0.00 | 2.45 | 0.00 | - | 1 | 6 | 112.84% |
| USD240621P00090000 | 2024-06-03 3:16PM EDT | 90.00 | 0.42 | 0.10 | 0.50 | -0.08 | -16.00% | 2 | 20 | 79.88% |
| USD240621P00091000 | 2024-05-29 11:15AM EDT | 91.00 | 0.45 | 0.35 | 1.65 | 0.00 | - | 3 | 4 | 101.17% |
| USD240621P00092000 | 2024-05-28 11:10AM EDT | 92.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 82.42% |
| USD240621P00093000 | 2024-05-21 11:28AM EDT | 93.00 | 2.81 | 0.25 | 2.55 | 0.00 | - | 4 | 2 | 104.69% |
| USD240621P00094000 | 2024-05-30 9:34AM EDT | 94.00 | 0.55 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 85.30% |
| USD240621P00095000 | 2024-05-31 3:19PM EDT | 95.00 | 0.99 | 0.45 | 0.60 | 0.00 | - | 6 | 23 | 76.56% |
| USD240621P00096000 | 2024-05-31 12:08PM EDT | 96.00 | 1.30 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 75.64% |
| USD240621P00097000 | 2024-05-16 2:38PM EDT | 97.00 | 4.48 | 0.50 | 1.75 | 0.00 | - | - | 4 | 86.91% |
| USD240621P00098000 | 2024-06-03 1:28PM EDT | 98.00 | 0.84 | 0.55 | 0.90 | -0.56 | -40.00% | 60 | 467 | 74.66% |
| USD240621P00099000 | 2024-05-30 3:41PM EDT | 99.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 4 | 72.71% |
| USD240621P00100000 | 2024-05-31 12:19PM EDT | 100.00 | 2.20 | 0.70 | 0.95 | 0.00 | - | 8 | 380 | 71.88% |
| USD240621P00101000 | 2024-05-28 1:38PM EDT | 101.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 311 | 81 | 70.90% |
| USD240621P00103000 | 2024-05-23 9:49AM EDT | 103.00 | 3.00 | 0.95 | 1.20 | 0.00 | - | 1 | 8 | 69.04% |
| USD240621P00104000 | 2024-05-31 12:36PM EDT | 104.00 | 3.00 | 1.10 | 1.35 | 0.00 | - | 1 | 7 | 69.04% |
| USD240621P00105000 | 2024-05-30 11:20AM EDT | 105.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 1 | 5 | 67.53% |
| USD240621P00106000 | 2024-05-29 11:55AM EDT | 106.00 | 1.40 | 0.40 | 1.60 | 0.00 | - | 1 | 41 | 59.42% |
| USD240621P00107000 | 2024-05-31 11:54AM EDT | 107.00 | 1.45 | 1.45 | 1.70 | -2.65 | -64.63% | 1 | 1 | 66.16% |
| USD240621P00110000 | 2024-06-03 9:43AM EDT | 110.00 | 1.85 | 1.25 | 2.25 | -2.78 | -60.04% | 150 | 157 | 59.69% |
| USD240621P00111000 | 2024-05-28 10:57AM EDT | 111.00 | 1.89 | 2.10 | 2.50 | 0.00 | - | 2 | 2 | 63.72% |
| USD240621P00112000 | 2024-06-03 10:45AM EDT | 112.00 | 2.70 | 2.40 | 2.70 | -2.82 | -51.09% | 2 | 6 | 63.48% |
| USD240621P00113000 | 2024-06-03 10:23AM EDT | 113.00 | 2.87 | 1.90 | 2.90 | +0.42 | +17.14% | 1 | 1 | 58.37% |
| USD240621P00114000 | 2024-06-03 9:58AM EDT | 114.00 | 3.00 | 2.15 | 3.20 | -2.20 | -42.31% | 2 | 159 | 58.15% |
| USD240621P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 3.90 | 3.20 | 3.40 | -1.40 | -26.42% | 1 | 8 | 61.47% |
| USD240621P00116000 | 2024-06-03 1:09PM EDT | 116.00 | 4.90 | 2.40 | 3.80 | +1.80 | +58.06% | 3 | 1 | 55.73% |
| USD240621P00117000 | 2024-06-03 1:09PM EDT | 117.00 | 5.35 | 3.80 | 4.10 | -1.81 | -25.28% | 4 | 2 | 60.71% |
| USD240621P00118000 | 2024-05-30 3:45PM EDT | 118.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | 1 | 1 | 60.24% |
| USD240621P00119000 | 2024-05-28 11:33AM EDT | 119.00 | 6.27 | 2.90 | 5.10 | +2.20 | +54.05% | 2 | 3 | 53.28% |
| USD240621P00120000 | 2024-06-03 2:01PM EDT | 120.00 | 6.01 | 4.90 | 5.20 | -3.29 | -35.38% | 2 | 90 | 59.14% |
| USD240621P00122000 | 2024-05-31 12:37PM EDT | 122.00 | 12.50 | 3.80 | 6.20 | 0.00 | - | 2 | 1 | 60.89% |
| USD240621P00123000 | 2024-05-28 10:44AM EDT | 123.00 | 5.80 | 5.30 | 6.60 | 0.00 | - | 6 | 6 | 53.81% |
| USD240621P00124000 | 2024-05-31 2:12PM EDT | 124.00 | 12.51 | 6.20 | 7.10 | 0.00 | - | 1 | 32 | 55.25% |
| USD240621P00125000 | 2024-05-31 12:11PM EDT | 125.00 | 7.58 | 7.30 | 8.40 | -6.42 | -45.86% | 1 | 158 | 61.07% |
| USD240621P00130000 | 2024-06-03 1:59PM EDT | 130.00 | 12.08 | 10.20 | 10.70 | +2.68 | +28.51% | 1 | 41 | 55.44% |
| USD240621P00135000 | 2024-05-30 10:46AM EDT | 135.00 | 14.20 | 13.20 | 14.60 | 0.00 | - | 3 | 3 | 51.83% |
© 2024 Yahoo. All rights reserved.