NYSEArca - Delayed Quote USD

ProShares Ultra Gold (UGL)

78.43 -0.44 (-0.56%)
At close: April 23 at 4:00 PM EDT
78.15 -0.28 (-0.36%)
Pre-Market: 4:14 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00061000 4/4/2024 4:40 PM 61 16.10 0.00 0.00 0.00 0.00% 10 0 0.00%
UGL240517C00064000 3/15/2024 4:56 PM 64 5.31 15.80 17.10 0.00 0.00% - 5 96.53%
UGL240517C00065000 4/17/2024 4:48 PM 65 16.60 0.00 0.00 0.00 0.00% 20 0 0.00%
UGL240517C00066000 4/5/2024 3:27 PM 66 13.60 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00067000 3/26/2024 4:27 PM 67 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00068000 3/26/2024 1:50 PM 68 4.05 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00069000 4/3/2024 7:07 PM 69 8.90 0.00 0.00 0.00 0.00% 41 0 0.00%
UGL240517C00070000 4/23/2024 5:38 PM 70 9.10 0.00 0.00 0.00 0.00% 7 0 0.00%
UGL240517C00071000 4/22/2024 6:08 PM 71 8.30 0.00 0.00 0.00 0.00% 7 0 0.00%
UGL240517C00072000 4/19/2024 4:20 PM 72 11.53 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00073000 4/16/2024 2:40 PM 73 9.60 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00074000 4/22/2024 5:52 PM 74 6.00 0.00 0.00 0.00 0.00% 2 0 0.00%
UGL240517C00075000 4/23/2024 3:02 PM 75 4.52 0.00 0.00 0.00 0.00% 6 0 0.00%
UGL240517C00076000 4/23/2024 1:36 PM 76 3.70 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00077000 4/19/2024 1:48 PM 77 6.90 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00078000 4/23/2024 1:34 PM 78 2.75 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517C00079000 4/23/2024 2:23 PM 79 2.60 0.00 0.00 0.00 0.00% 3 0 0.78%
UGL240517C00080000 4/23/2024 7:02 PM 80 2.14 0.00 0.00 0.00 0.00% 47 0 1.56%
UGL240517C00085000 4/23/2024 2:29 PM 85 0.85 0.00 0.00 0.00 0.00% 20 0 6.25%
UGL240517C00090000 4/23/2024 6:56 PM 90 0.35 0.00 0.00 0.00 0.00% 8 0 12.50%
UGL240517C00095000 4/23/2024 2:33 PM 95 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
UGL240517C00100000 4/22/2024 6:24 PM 100 0.12 0.00 0.00 0.00 0.00% 4 0 25.00%
UGL240517C00105000 4/12/2024 4:05 PM 105 0.53 0.00 0.00 0.00 0.00% 6 0 25.00%
UGL240517C00110000 4/19/2024 1:49 PM 110 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

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 53.22%
UGL240517P00066000 3/25/2024 1:39 PM 66 0.90 0.00 0.00 0.00 0.00% 1 0 12.50%
UGL240517P00067000 4/15/2024 1:30 PM 67 0.20 0.00 0.00 0.00 0.00% 2 0 12.50%
UGL240517P00068000 4/3/2024 6:11 PM 68 0.30 0.00 0.00 0.00 0.00% 10 0 12.50%
UGL240517P00069000 4/4/2024 2:50 PM 69 0.45 0.00 0.00 0.00 0.00% 1 0 12.50%
UGL240517P00070000 4/10/2024 1:55 PM 70 0.35 0.00 0.00 0.00 0.00% 35 0 12.50%
UGL240517P00071000 4/19/2024 7:56 PM 71 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
UGL240517P00072000 4/18/2024 7:22 PM 72 0.25 0.00 0.00 0.00 0.00% 1 0 6.25%
UGL240517P00073000 4/22/2024 7:17 PM 73 0.60 0.00 0.00 0.00 0.00% 36 0 6.25%
UGL240517P00074000 4/23/2024 3:14 PM 74 0.95 0.00 0.00 0.00 0.00% 2 0 6.25%
UGL240517P00075000 4/23/2024 6:38 PM 75 1.10 0.00 0.00 0.00 0.00% 17 0 6.25%
UGL240517P00076000 4/22/2024 1:53 PM 76 1.20 0.00 0.00 0.00 0.00% 10 0 3.13%
UGL240517P00077000 4/23/2024 1:52 PM 77 1.80 0.00 0.00 0.00 0.00% 24 0 1.56%
UGL240517P00078000 4/22/2024 7:12 PM 78 2.08 0.00 0.00 0.00 0.00% 1 0 0.78%
UGL240517P00079000 4/23/2024 2:27 PM 79 2.85 0.00 0.00 0.00 0.00% 26 0 0.00%
UGL240517P00080000 4/23/2024 7:02 PM 80 3.26 0.00 0.00 0.00 0.00% 24 0 0.00%
UGL240517P00085000 4/22/2024 6:54 PM 85 6.90 0.00 0.00 0.00 0.00% 1 0 0.00%
UGL240517P00090000 4/12/2024 6:41 PM 90 10.94 0.00 0.00 0.00 0.00% 13 0 0.00%
UGL240517P00100000 4/12/2024 7:26 PM 100 20.10 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers