NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra Gold (UGL)
As of 1:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240517C00060000 | 4/19/2024 4:28 PM | 60 | 23.75 | 18.70 | 20.10 | 0.00 | 0.00% | 1 | 1 | 51.17% |
| UGL240517C00061000 | 4/4/2024 4:40 PM | 61 | 16.10 | 17.80 | 19.20 | 0.00 | 0.00% | 10 | 10 | 59.18% |
| UGL240517C00064000 | 3/15/2024 4:56 PM | 64 | 5.31 | 15.80 | 17.10 | 0.00 | 0.00% | - | 5 | 83.15% |
| UGL240517C00065000 | 4/17/2024 4:48 PM | 65 | 16.60 | 13.90 | 15.20 | 0.00 | 0.00% | 20 | 5 | 72.51% |
| UGL240517C00066000 | 4/5/2024 3:27 PM | 66 | 13.60 | 12.90 | 14.10 | 0.00 | 0.00% | 1 | 3 | 65.87% |
| UGL240517C00067000 | 3/26/2024 4:27 PM | 67 | 4.00 | 11.90 | 12.90 | 0.00 | 0.00% | 1 | 5 | 56.40% |
| UGL240517C00068000 | 3/26/2024 1:50 PM | 68 | 4.05 | 11.40 | 12.40 | 0.00 | 0.00% | 1 | 6 | 52.73% |
| UGL240517C00069000 | 4/3/2024 7:07 PM | 69 | 8.90 | 9.60 | 11.30 | 0.00 | 0.00% | 41 | 24 | 58.74% |
| UGL240517C00070000 | 4/23/2024 5:38 PM | 70 | 9.10 | 9.10 | 10.50 | 0.00 | 0.00% | 7 | 182 | 58.79% |
| UGL240517C00071000 | 4/22/2024 6:08 PM | 71 | 8.30 | 8.20 | 8.80 | 0.00 | 0.00% | 7 | 15 | 39.11% |
| UGL240517C00072000 | 4/19/2024 4:20 PM | 72 | 11.53 | 7.30 | 8.00 | 0.00 | 0.00% | 1 | 2 | 40.23% |
| UGL240517C00073000 | 4/16/2024 2:40 PM | 73 | 9.60 | 6.50 | 6.80 | 0.00 | 0.00% | 1 | 24 | 31.98% |
| UGL240517C00074000 | 4/22/2024 5:52 PM | 74 | 6.00 | 5.70 | 5.90 | 0.00 | 0.00% | 2 | 15 | 30.47% |
| UGL240517C00075000 | 4/25/2024 7:49 PM | 75 | 5.11 | 4.90 | 5.20 | 0.00 | 0.00% | 4 | 35 | 32.03% |
| UGL240517C00076000 | 4/25/2024 3:22 PM | 76 | 4.30 | 3.50 | 4.40 | 0.00 | 0.00% | 1 | 32 | 30.86% |
| UGL240517C00077000 | 4/26/2024 3:12 PM | 77 | 3.62 | 3.50 | 3.70 | -0.48 | -11.71% | 4 | 108 | 30.47% |
| UGL240517C00078000 | 4/26/2024 3:57 PM | 78 | 3.25 | 2.95 | 3.10 | -0.48 | -12.87% | 7 | 56 | 30.59% |
| UGL240517C00079000 | 4/25/2024 6:14 PM | 79 | 2.73 | 2.50 | 2.65 | -0.02 | -0.73% | 3 | 14 | 31.81% |
| UGL240517C00080000 | 4/26/2024 3:23 PM | 80 | 2.20 | 2.05 | 2.15 | -0.01 | -0.45% | 15 | 168 | 31.49% |
| UGL240517C00085000 | 4/26/2024 3:02 PM | 85 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 12 | 169 | 35.01% |
| UGL240517C00090000 | 4/25/2024 2:52 PM | 90 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 101 | 136 | 38.77% |
| UGL240517C00095000 | 4/24/2024 1:30 PM | 95 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 25 | 52.05% |
| UGL240517C00100000 | 4/24/2024 1:44 PM | 100 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 92 | 61.82% |
| UGL240517C00105000 | 4/12/2024 4:05 PM | 105 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 3 | 71.48% |
| UGL240517C00110000 | 4/24/2024 6:12 PM | 110 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 71.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240517P00065000 | 3/15/2024 3:55 PM | 65 | 1.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 58.11% |
| UGL240517P00066000 | 3/25/2024 1:39 PM | 66 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 54.59% |
| UGL240517P00067000 | 4/15/2024 1:30 PM | 67 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 51.12% |
| UGL240517P00068000 | 4/3/2024 6:11 PM | 68 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 15 | 58.30% |
| UGL240517P00069000 | 4/4/2024 2:50 PM | 69 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 54.39% |
| UGL240517P00070000 | 4/25/2024 4:01 PM | 70 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 8 | 34.77% |
| UGL240517P00071000 | 4/26/2024 4:33 PM | 71 | 0.17 | 0.15 | 0.25 | 0.02 | 13.33% | 2 | 5 | 33.50% |
| UGL240517P00072000 | 4/25/2024 1:31 PM | 72 | 0.50 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 14 | 31.79% |
| UGL240517P00073000 | 4/22/2024 7:17 PM | 73 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 5 | 27 | 32.23% |
| UGL240517P00074000 | 4/25/2024 2:07 PM | 74 | 0.87 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 19 | 31.69% |
| UGL240517P00075000 | 4/25/2024 3:29 PM | 75 | 0.87 | 0.70 | 1.00 | 0.00 | 0.00% | 1 | 146 | 34.72% |
| UGL240517P00076000 | 4/25/2024 4:01 PM | 76 | 1.25 | 1.00 | 1.10 | 0.00 | 0.00% | 1 | 36 | 31.79% |
| UGL240517P00077000 | 4/25/2024 6:31 PM | 77 | 1.35 | 1.30 | 1.40 | -0.15 | -10.00% | 5 | 28 | 31.32% |
| UGL240517P00078000 | 4/24/2024 4:05 PM | 78 | 2.22 | 1.75 | 1.85 | 0.00 | 0.00% | 1 | 99 | 32.08% |
| UGL240517P00079000 | 4/24/2024 3:25 PM | 79 | 2.60 | 2.25 | 2.35 | 0.00 | 0.00% | 2 | 50 | 32.59% |
| UGL240517P00080000 | 4/24/2024 3:22 PM | 80 | 3.20 | 2.00 | 2.90 | 0.00 | 0.00% | 3 | 52 | 32.91% |
| UGL240517P00085000 | 4/22/2024 6:54 PM | 85 | 6.90 | 6.30 | 6.60 | 0.00 | 0.00% | 1 | 9 | 36.87% |
| UGL240517P00090000 | 4/12/2024 6:41 PM | 90 | 10.94 | 10.70 | 11.70 | 0.00 | 0.00% | 13 | 5 | 54.64% |
| UGL240517P00100000 | 4/12/2024 7:26 PM | 100 | 20.10 | 20.50 | 21.50 | 0.00 | 0.00% | 4 | 0 | 61.28% |
Related Tickers
QLD ProShares Ultra QQQ
82.19
+3.56%
CQQQ Invesco China Technology ETF
33.96
+3.62%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.10%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
218.07
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.67%
IGM iShares Expanded Tech Sector ETF
83.77
+2.51%
IYW iShares U.S. Technology ETF
131.28
+2.40%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.23
+2.34%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.32%
ONEQ Fidelity Nasdaq Composite Index ETF
62.89
+2.29%
IVW iShares S&P 500 Growth ETF
82.79
+2.25%
IETC iShares U.S. Tech Independence Focused ETF
68.40
+2.24%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.71
+2.19%
SCHG Schwab U.S. Large-Cap Growth ETF
90.82
+2.21%
TMFC Motley Fool 100 Index ETF
48.56
+2.23%
SOXX iShares Semiconductor ETF
217.28
+2.29%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.42
+2.22%
IWY iShares Russell Top 200 Growth ETF
190.97
+2.21%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.76
+2.20%
VUG Vanguard Growth Index Fund ETF Shares
336.15
+2.11%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
NULG Nuveen ESG Large-Cap Growth ETF
74.21
+2.16%
IUSG iShares Core S&P U.S. Growth ETF
114.72
+2.14%
PSI Invesco Semiconductors ETF
54.61
+2.20%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.76
+2.14%
DXJ WisdomTree Japan Hedged Equity Fund
107.90
+2.14%
IWF iShares Russell 1000 Growth ETF
328.82
+2.10%
MGK Vanguard Mega Cap Growth Index Fund
278.62
+2.13%
FTXL First Trust Nasdaq Semiconductor ETF
87.23
+2.12%
VGT Vanguard Information Technology Index Fund ETF Shares
505.53
+2.04%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
XSD SPDR S&P Semiconductor ETF
225.34
+2.13%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.60
+2.04%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
TUR iShares MSCI Turkey ETF
39.53
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
ILCG iShares Morningstar Growth ETF
73.69
+1.98%
IOO iShares Global 100 ETF
88.76
+1.90%
FTEC Fidelity MSCI Information Technology Index ETF
150.26
+1.89%
QTUM Defiance Quantum ETF
58.44
+1.88%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
XLG Invesco S&P 500 Top 50 ETF
41.27
+1.83%
DSI iShares MSCI KLD 400 Social ETF
97.95
+1.74%
IXN iShares Global Tech ETF
72.00
+1.77%
QQQ Invesco QQQ Trust
432.01
+1.78%
FV First Trust Dorsey Wright Focus 5 ETF
54.78
+1.75%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.06
+1.74%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.67%
ITB iShares U.S. Home Construction ETF
106.09
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.66
+1.65%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
LIT Global X Lithium & Battery Tech ETF
42.89
+1.64%
XHB SPDR S&P Homebuilders ETF
104.14
+1.63%
CNYA iShares MSCI China A ETF
26.38
+1.58%
OEF iShares S&P 100 ETF
242.09
+1.57%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
CIBR First Trust NASDAQ Cybersecurity ETF
55.00
+1.51%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
XLK Technology Select Sector SPDR Fund
200.52
+1.48%
XLY Consumer Discretionary Select Sector SPDR Fund
176.84
+1.43%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
GXG Global X MSCI Colombia ETF
25.55
+1.80%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
IWL iShares Russell Top 200 ETF
124.10
+1.40%
MGC Vanguard Mega Cap Index Fund
182.45
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.79
+1.38%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
SPMO Invesco S&P 500 Momentum ETF
77.15
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.32%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.28%
VV Vanguard Large Cap Index Fund
233.93
+1.26%
ESGU iShares ESG Aware MSCI USA ETF
111.88
+1.22%
SPHB Invesco S&P 500 High Beta ETF
83.45
+1.25%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.24%
IVV iShares Core S&P 500 ETF
511.96
+1.21%
SUSA iShares MSCI USA ESG Select ETF
105.70
+1.24%
PBUS Invesco MSCI USA ETF
51.03
+1.23%
VOO Vanguard S&P 500 ETF
468.24
+1.22%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
IWB iShares Russell 1000 ETF
280.08
+1.18%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.99
+1.19%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.15
+1.16%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
SPLG SPDR Portfolio S&P 500 ETF
59.93
+1.18%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
XSMO Invesco S&P SmallCap Momentum ETF
58.70
+1.19%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.19%
SPY SPDR S&P 500 ETF Trust
509.45
+1.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.25%
FIVG Defiance 5G Next Gen Connectivity ETF
37.33
+1.15%
SCHX Schwab U.S. Large-Cap ETF
60.39
+1.10%