Invesco DB US Dollar Index Bullish Fund (UUP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UUP250117C00015000 | 2024-05-10 11:36AM EDT | 15.00 | 14.20 | 11.60 | 16.45 | 0.00 | - | 10 | 21 | 119.29% |
| UUP250117C00018000 | 2023-01-04 10:30AM EDT | 18.00 | 10.75 | 9.20 | 10.85 | 0.00 | - | - | 15 | 0.00% |
| UUP250117C00020000 | 2023-07-25 9:55AM EDT | 20.00 | 8.35 | 8.40 | 9.70 | 0.00 | - | 1 | 15 | 46.05% |
| UUP250117C00022000 | 2023-05-02 11:17AM EDT | 22.00 | 6.25 | 5.95 | 7.45 | 0.00 | - | 2 | 22 | 31.06% |
| UUP250117C00024000 | 2023-02-23 3:39PM EDT | 24.00 | 4.87 | 2.07 | 6.55 | 0.00 | - | 1 | 0 | 43.12% |
| UUP250117C00025000 | 2023-11-28 1:40PM EDT | 25.00 | 4.10 | 0.50 | 5.50 | 0.00 | - | 10 | 4 | 37.35% |
| UUP250117C00026000 | 2024-02-13 3:52PM EDT | 26.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 39.11% |
| UUP250117C00027000 | 2024-06-27 2:13PM EDT | 27.00 | 2.63 | 1.70 | 2.79 | 0.00 | - | 10 | 411 | 17.85% |
| UUP250117C00028000 | 2024-06-26 3:55PM EDT | 28.00 | 1.82 | 0.70 | 2.80 | 0.00 | - | 10 | 1,167 | 25.78% |
| UUP250117C00029000 | 2024-06-28 3:13PM EDT | 29.00 | 1.01 | 0.30 | 1.08 | +0.01 | +1.00% | 1 | 390 | 11.72% |
| UUP250117C00030000 | 2024-06-26 10:00AM EDT | 30.00 | 0.52 | 0.26 | 0.65 | 0.00 | - | 12 | 4,225 | 11.67% |
| UUP250117C00031000 | 2024-06-27 10:43AM EDT | 31.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 2 | 485 | 9.94% |
| UUP250117C00032000 | 2024-06-27 9:30AM EDT | 32.00 | 0.15 | 0.13 | 2.00 | 0.00 | - | 6 | 97 | 35.69% |
| UUP250117C00033000 | 2024-02-09 3:56PM EDT | 33.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 74.16% |
| UUP250117C00034000 | 2023-12-20 3:50PM EDT | 34.00 | 0.32 | 0.03 | 2.11 | 0.00 | - | 3 | 32 | 43.85% |
| UUP250117C00035000 | 2024-05-23 3:58PM EDT | 35.00 | 0.04 | 0.00 | 2.40 | 0.00 | - | 10 | 311 | 50.44% |
| UUP250117C00036000 | 2024-01-24 10:31AM EDT | 36.00 | 0.03 | 0.00 | 4.35 | 0.00 | - | - | 9 | 50.61% |
| UUP250117C00037000 | 2023-12-07 10:30AM EDT | 37.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 57.35% |
| UUP250117C00038000 | 2023-10-12 10:00AM EDT | 38.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 59.99% |
| UUP250117C00039000 | 2023-06-20 9:48AM EDT | 39.00 | 0.01 | 0.02 | 1.99 | 0.00 | - | 1 | 13 | 55.98% |
| UUP250117C00040000 | 2024-05-08 9:47AM EDT | 40.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 4 | 8,657 | 28.03% |
| UUP250117C00041000 | 2023-06-22 9:30AM EDT | 41.00 | 0.02 | 0.01 | 5.00 | 0.00 | - | 131 | 141 | 67.19% |
| UUP250117C00042000 | 2023-12-04 10:30AM EDT | 42.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 69.29% |
| UUP250117C00045000 | 2022-12-06 10:30AM EDT | 45.00 | 0.26 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 71.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UUP250117P00014000 | 2024-05-21 12:36PM EDT | 14.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 57.32% |
| UUP250117P00016000 | 2023-03-06 4:22PM EDT | 16.00 | 0.20 | 0.07 | 4.35 | 0.00 | - | 5 | 10 | 108.23% |
| UUP250117P00017000 | 2023-10-02 11:44AM EDT | 17.00 | 0.03 | 0.00 | 5.00 | 0.00 | - | 10 | 36 | 106.35% |
| UUP250117P00018000 | 2023-08-08 9:51AM EDT | 18.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 55.08% |
| UUP250117P00019000 | 2023-07-20 9:30AM EDT | 19.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | - | 416 | 45.12% |
| UUP250117P00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 955 | 12.50% |
| UUP250117P00021000 | 2023-09-18 10:23AM EDT | 21.00 | 0.15 | 0.00 | 0.81 | 0.00 | - | 1 | 33 | 46.97% |
| UUP250117P00022000 | 2024-01-17 10:30AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| UUP250117P00023000 | 2024-04-05 9:30AM EDT | 23.00 | 0.02 | 0.01 | 1.30 | 0.00 | - | 20 | 194 | 46.29% |
| UUP250117P00024000 | 2024-06-25 11:04AM EDT | 24.00 | 0.08 | 0.04 | 0.20 | 0.00 | - | 80 | 332 | 20.61% |
| UUP250117P00025000 | 2024-06-13 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 4,471 | 20.66% |
| UUP250117P00026000 | 2024-06-28 1:07PM EDT | 26.00 | 0.16 | 0.12 | 0.25 | +0.03 | +23.08% | 7 | 1,133 | 15.04% |
| UUP250117P00027000 | 2024-06-28 1:14PM EDT | 27.00 | 0.26 | 0.17 | 0.30 | +0.04 | +18.18% | 7 | 1,459 | 12.40% |
| UUP250117P00028000 | 2024-06-28 1:59PM EDT | 28.00 | 0.47 | 0.45 | 0.80 | +0.02 | +4.44% | 2 | 4,571 | 15.16% |
| UUP250117P00029000 | 2024-06-27 2:29PM EDT | 29.00 | 1.15 | 0.82 | 1.65 | 0.00 | - | 4 | 2,673 | 19.85% |
| UUP250117P00030000 | 2024-06-14 9:31AM EDT | 30.00 | 1.55 | 0.13 | 2.00 | 0.00 | - | 1 | 288 | 17.36% |
| UUP250117P00031000 | 2024-06-17 9:30AM EDT | 31.00 | 2.56 | 0.85 | 5.00 | 0.00 | - | 2 | 23 | 44.90% |
| UUP250117P00032000 | 2024-06-24 9:32AM EDT | 32.00 | 3.45 | 1.35 | 6.00 | 0.00 | - | 1 | 33 | 48.90% |
| UUP250117P00033000 | 2024-06-24 9:32AM EDT | 33.00 | 4.40 | 2.40 | 7.00 | 0.00 | - | 1 | 7 | 52.56% |
| UUP250117P00034000 | 2024-06-24 9:32AM EDT | 34.00 | 5.35 | 3.40 | 8.00 | 0.00 | - | 1 | 3 | 55.98% |
| UUP250117P00035000 | 2024-06-24 9:32AM EDT | 35.00 | 6.35 | 4.35 | 9.00 | 0.00 | - | 1 | 2 | 59.16% |
| UUP250117P00036000 | 2024-06-14 9:31AM EDT | 36.00 | 7.25 | 5.10 | 9.80 | 0.00 | - | 2 | 1 | 59.77% |
| UUP250117P00037000 | 2024-06-24 9:32AM EDT | 37.00 | 8.30 | 6.05 | 10.50 | 0.00 | - | 1 | 1 | 58.96% |
| UUP250117P00038000 | 2024-06-14 9:31AM EDT | 38.00 | 9.20 | 7.05 | 11.50 | 0.00 | - | 1 | 1 | 61.60% |
| UUP250117P00041000 | 2023-03-13 9:57AM EDT | 41.00 | 13.50 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 55.64% |
| UUP250117P00042000 | 2022-12-13 10:46AM EDT | 42.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | 7 | 0 | 57.72% |
| UUP250117P00043000 | 2023-03-13 9:33AM EDT | 43.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UUP250117P00045000 | 2023-06-28 4:04PM EDT | 45.00 | 16.64 | 15.30 | 19.50 | 0.00 | - | - | 2 | 61.96% |
© 2024 Yahoo. All rights reserved.