NYSEArca - Delayed Quote • USD
ProShares UltraPro Dow30 (UDOW)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:52 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517C00060000 | 4/12/2024 5:19 PM | 60 | 14.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| UDOW240517C00065000 | 4/19/2024 6:52 PM | 65 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 26 | 0.00% |
| UDOW240517C00067000 | 4/22/2024 5:00 PM | 67 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 165 | 0.00% |
| UDOW240517C00068000 | 4/19/2024 6:47 PM | 68 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 40 | 0.00% |
| UDOW240517C00069000 | 4/22/2024 2:02 PM | 69 | 6.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| UDOW240517C00070000 | 4/22/2024 5:48 PM | 70 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 68 | 0.00% |
| UDOW240517C00071000 | 4/22/2024 6:26 PM | 71 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| UDOW240517C00072000 | 4/22/2024 7:54 PM | 72 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 37 | 0.00% |
| UDOW240517C00073000 | 4/22/2024 6:24 PM | 73 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 304 | 0.00% |
| UDOW240517C00074000 | 4/22/2024 5:48 PM | 74 | 4.14 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 133 | 0.00% |
| UDOW240517C00075000 | 4/22/2024 7:20 PM | 75 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 71 | 0.00% |
| UDOW240517C00076000 | 4/22/2024 7:32 PM | 76 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 136 | 1.56% |
| UDOW240517C00077000 | 4/22/2024 7:54 PM | 77 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 251 | 3.13% |
| UDOW240517C00078000 | 4/22/2024 6:08 PM | 78 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 139 | 3.13% |
| UDOW240517C00079000 | 4/22/2024 6:07 PM | 79 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 206 | 6.25% |
| UDOW240517C00080000 | 4/22/2024 7:04 PM | 80 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 97 | 6.25% |
| UDOW240517C00081000 | 4/22/2024 6:38 PM | 81 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 310 | 6.25% |
| UDOW240517C00082000 | 4/22/2024 7:41 PM | 82 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 110 | 6.25% |
| UDOW240517C00083000 | 4/22/2024 2:56 PM | 83 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 129 | 12.50% |
| UDOW240517C00084000 | 4/22/2024 4:59 PM | 84 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 236 | 12.50% |
| UDOW240517C00085000 | 4/22/2024 5:52 PM | 85 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 88 | 12.50% |
| UDOW240517C00086000 | 4/22/2024 7:35 PM | 86 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 924 | 648 | 12.50% |
| UDOW240517C00087000 | 4/15/2024 5:46 PM | 87 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| UDOW240517C00088000 | 4/10/2024 5:13 PM | 88 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 36 | 12.50% |
| UDOW240517C00089000 | 4/12/2024 1:48 PM | 89 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| UDOW240517C00090000 | 4/22/2024 5:50 PM | 90 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 29 | 12.50% |
| UDOW240517C00091000 | 4/22/2024 3:05 PM | 91 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| UDOW240517C00093000 | 4/4/2024 7:25 PM | 93 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 25.00% |
| UDOW240517C00095000 | 4/4/2024 7:25 PM | 95 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 20 | 25.00% |
| UDOW240517C00100000 | 4/22/2024 5:50 PM | 100 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 22 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517P00050000 | 4/22/2024 3:53 PM | 50 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 12 | 25.00% |
| UDOW240517P00055000 | 4/18/2024 2:11 PM | 55 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| UDOW240517P00060000 | 4/22/2024 5:10 PM | 60 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 128 | 25.00% |
| UDOW240517P00065000 | 4/22/2024 6:33 PM | 65 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 77 | 12.50% |
| UDOW240517P00066000 | 4/22/2024 5:21 PM | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 14 | 12.50% |
| UDOW240517P00067000 | 4/22/2024 2:29 PM | 67 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 12.50% |
| UDOW240517P00069000 | 4/22/2024 6:48 PM | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 66 | 6.25% |
| UDOW240517P00070000 | 4/22/2024 7:57 PM | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 175 | 6.25% |
| UDOW240517P00071000 | 4/19/2024 6:45 PM | 71 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 88 | 6.25% |
| UDOW240517P00072000 | 4/22/2024 6:09 PM | 72 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 39 | 3.13% |
| UDOW240517P00073000 | 4/22/2024 7:58 PM | 73 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 30 | 3.13% |
| UDOW240517P00074000 | 4/22/2024 5:51 PM | 74 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 102 | 1.56% |
| UDOW240517P00075000 | 4/22/2024 7:32 PM | 75 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 126 | 0.10% |
| UDOW240517P00076000 | 4/22/2024 6:42 PM | 76 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 0.00% |
| UDOW240517P00077000 | 4/19/2024 1:58 PM | 77 | 5.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| UDOW240517P00078000 | 4/22/2024 5:51 PM | 78 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 57 | 0.00% |
| UDOW240517P00079000 | 4/17/2024 4:22 PM | 79 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 234 | 0.00% |
| UDOW240517P00080000 | 4/22/2024 6:53 PM | 80 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 54 | 0.00% |
| UDOW240517P00081000 | 4/19/2024 7:51 PM | 81 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| UDOW240517P00082000 | 4/17/2024 5:47 PM | 82 | 9.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| UDOW240517P00083000 | 4/4/2024 5:06 PM | 83 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 75 | 0.00% |
| UDOW240517P00084000 | 4/19/2024 6:40 PM | 84 | 11.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 26 | 0.00% |
| UDOW240517P00085000 | 4/22/2024 5:56 PM | 85 | 9.22 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| UDOW240517P00087000 | 3/21/2024 2:07 PM | 87 | 4.60 | 11.20 | 16.00 | 0.00 | 0.00% | - | 1 | 68.14% |
| UDOW240517P00090000 | 4/15/2024 3:15 PM | 90 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UDOW240517P00091000 | 4/8/2024 3:57 PM | 91 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 0.00% |
| UDOW240517P00092000 | 4/15/2024 5:55 PM | 92 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| UDOW240517P00093000 | 3/21/2024 6:02 PM | 93 | 7.50 | 17.10 | 21.90 | 0.00 | 0.00% | - | 0 | 82.98% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%