NYSEArca - Delayed Quote USD

ProShares Ultra Semiconductors (USD)

84.06 +4.36 (+5.47%)
At close: April 25 at 4:00 PM EDT
86.58 +2.52 (+3.00%)
After hours: April 25 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USD240517C00020000 11/2/2023 1:41 PM 20 18.50 23.70 26.80 0.00 0.00% - 3 0.00%
USD240517C00025000 12/11/2023 3:31 PM 25 22.38 28.80 33.50 0.00 0.00% - 1 0.00%
USD240517C00027000 11/17/2023 3:58 PM 27 20.60 24.80 29.50 0.00 0.00% 1 10 0.00%
USD240517C00032000 10/18/2023 1:30 PM 32 10.80 0.00 0.00 0.00 0.00% - 3 0.00%
USD240517C00033000 12/21/2023 2:30 PM 33 21.10 30.50 34.90 0.00 0.00% - 15 0.00%
USD240517C00034000 10/17/2023 2:08 PM 34 9.78 0.00 0.00 0.00 0.00% - 1 0.00%
USD240517C00035000 1/26/2024 2:41 PM 35 31.70 47.90 52.00 0.00 0.00% 5 2 237.31%
USD240517C00036000 12/14/2023 5:21 PM 36 18.10 19.50 23.50 0.00 0.00% 1 1 0.00%
USD240517C00037000 12/11/2023 4:33 PM 37 12.50 20.00 20.70 0.00 0.00% 1 11 0.00%
USD240517C00038000 12/11/2023 3:03 PM 38 12.05 19.30 19.90 0.00 0.00% 5 15 0.00%
USD240517C00039000 12/11/2023 4:32 PM 39 11.05 17.50 20.00 0.00 0.00% 1 3 0.00%
USD240517C00040000 4/22/2024 3:40 PM 40 35.46 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00041000 4/22/2024 1:45 PM 41 35.13 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517C00042000 11/17/2023 6:39 PM 42 10.20 14.20 14.70 0.00 0.00% 5 10 0.00%
USD240517C00043000 3/4/2024 8:53 PM 43 55.00 54.30 56.30 0.00 0.00% 2 3 546.05%
USD240517C00044000 2/16/2024 3:13 PM 44 33.50 47.10 51.90 0.00 0.00% 1 16 420.80%
USD240517C00045000 1/24/2024 5:52 PM 45 27.30 38.20 42.30 0.00 0.00% 1 6 190.53%
USD240517C00046000 3/8/2024 3:45 PM 46 66.00 46.90 49.90 0.00 0.00% 2 5 420.17%
USD240517C00047000 12/8/2023 5:10 PM 47 5.68 8.10 8.30 0.00 0.00% 4 7 0.00%
USD240517C00048000 3/7/2024 7:58 PM 48 60.00 45.00 48.40 0.00 0.00% 1 5 406.06%
USD240517C00049000 1/29/2024 8:25 PM 49 20.40 32.50 36.60 0.00 0.00% 1 7 181.45%
USD240517C00050000 4/11/2024 3:34 PM 50 45.80 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00051000 12/21/2023 2:47 PM 51 8.26 17.20 18.20 0.00 0.00% 3 25 0.00%
USD240517C00052000 4/24/2024 5:07 PM 52 29.00 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00053000 4/25/2024 2:03 PM 53 28.40 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00054000 2/2/2024 7:13 PM 54 18.15 38.50 42.90 0.00 0.00% 1 11 349.44%
USD240517C00055000 2/28/2024 7:26 PM 55 29.50 43.20 45.60 0.00 0.00% 1 143 428.13%
USD240517C00056000 1/17/2024 5:07 PM 56 7.30 22.90 23.80 0.00 0.00% 2 3 0.00%
USD240517C00057000 1/18/2024 4:52 PM 57 9.50 22.00 22.90 0.00 0.00% 15 17 0.00%
USD240517C00058000 3/5/2024 2:55 PM 58 39.37 41.30 42.60 0.00 0.00% 3 2 408.06%
USD240517C00059000 3/8/2024 8:52 PM 59 40.80 34.40 37.80 0.00 0.00% 5 35 314.26%
USD240517C00060000 4/18/2024 4:57 PM 60 26.12 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00061000 4/22/2024 5:27 PM 61 16.80 0.00 0.00 0.00 0.00% 5 0 0.00%
USD240517C00062000 2/29/2024 4:43 PM 62 24.30 36.90 38.80 0.00 0.00% 1 0 368.70%
USD240517C00063000 2/15/2024 4:19 PM 63 17.00 30.30 34.00 0.00 0.00% 1 2 283.42%
USD240517C00064000 1/19/2024 8:47 PM 64 8.80 15.90 17.40 0.00 0.00% 12 6 0.00%
USD240517C00065000 4/19/2024 5:01 PM 65 15.38 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00066000 2/5/2024 5:46 PM 66 11.50 34.50 37.40 0.00 0.00% 1 2 366.50%
USD240517C00067000 2/15/2024 8:18 PM 67 15.57 27.30 30.10 0.00 0.00% 1 1 261.87%
USD240517C00068000 4/19/2024 7:39 PM 68 8.78 0.00 0.00 0.00 0.00% 8 0 0.00%
USD240517C00069000 4/18/2024 6:09 PM 69 16.50 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00070000 4/22/2024 1:30 PM 70 8.74 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00071000 4/17/2024 4:46 PM 71 16.60 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517C00072000 4/25/2024 7:19 PM 72 14.20 0.00 0.00 0.00 0.00% 4 0 0.00%
USD240517C00073000 4/22/2024 2:25 PM 73 5.60 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517C00074000 4/24/2024 4:34 PM 74 8.40 0.00 0.00 0.00 0.00% 4 0 0.00%
USD240517C00075000 4/24/2024 6:22 PM 75 8.10 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00077000 4/25/2024 7:00 PM 77 9.64 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517C00078000 4/23/2024 2:13 PM 78 6.00 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00079000 4/22/2024 7:38 PM 79 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00080000 4/24/2024 1:49 PM 80 8.05 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517C00081000 4/25/2024 2:12 PM 81 6.50 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517C00082000 4/25/2024 7:45 PM 82 6.20 0.00 0.00 0.00 0.00% 10 0 0.00%
USD240517C00083000 4/25/2024 4:36 PM 83 5.30 0.00 0.00 0.00 0.00% 3 0 0.00%
USD240517C00084000 4/25/2024 7:22 PM 84 5.70 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517C00085000 4/25/2024 7:35 PM 85 5.15 0.00 0.00 0.00 0.00% 14 0 1.56%
USD240517C00086000 4/25/2024 6:12 PM 86 4.40 0.00 0.00 0.00 0.00% 6 0 3.13%
USD240517C00087000 4/25/2024 6:19 PM 87 4.20 0.00 0.00 0.00 0.00% 2 0 3.13%
USD240517C00088000 4/25/2024 4:59 PM 88 3.30 0.00 0.00 0.00 0.00% 3 0 6.25%
USD240517C00089000 4/22/2024 3:49 PM 89 1.16 0.00 0.00 0.00 0.00% 3 0 6.25%
USD240517C00090000 4/25/2024 4:41 PM 90 2.40 0.00 0.00 0.00 0.00% 2 0 6.25%
USD240517C00091000 4/18/2024 7:02 PM 91 3.60 0.00 0.00 0.00 0.00% - 0 6.25%
USD240517C00092000 4/24/2024 1:37 PM 92 2.50 0.00 0.00 0.00 0.00% 1 0 6.25%
USD240517C00093000 4/25/2024 3:28 PM 93 1.70 0.00 0.00 0.00 0.00% 5 0 12.50%
USD240517C00094000 4/25/2024 1:48 PM 94 0.95 0.00 0.00 0.00 0.00% 2 0 12.50%
USD240517C00095000 4/25/2024 5:50 PM 95 1.72 0.00 0.00 0.00 0.00% 4 0 12.50%
USD240517C00096000 4/22/2024 4:58 PM 96 0.48 0.00 0.00 0.00 0.00% 1 0 12.50%
USD240517C00097000 4/25/2024 4:22 PM 97 1.08 0.00 0.00 0.00 0.00% 2 0 12.50%
USD240517C00098000 4/19/2024 4:19 PM 98 0.74 0.00 0.00 0.00 0.00% 2 0 12.50%
USD240517C00099000 4/23/2024 3:08 PM 99 0.55 0.00 0.00 0.00 0.00% 1 0 12.50%
USD240517C00100000 4/24/2024 7:22 PM 100 0.45 0.00 0.00 0.00 0.00% 5 0 12.50%
USD240517C00101000 4/24/2024 3:54 PM 101 0.50 0.00 0.00 0.00 0.00% 1 0 12.50%
USD240517C00102000 4/15/2024 3:39 PM 102 4.20 0.00 0.00 0.00 0.00% 20 0 12.50%
USD240517C00103000 4/19/2024 1:56 PM 103 0.80 0.00 0.00 0.00 0.00% 3 0 25.00%
USD240517C00104000 4/19/2024 2:31 PM 104 0.50 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517C00105000 4/25/2024 2:18 PM 105 0.45 0.00 0.00 0.00 0.00% 12 0 25.00%
USD240517C00107000 4/23/2024 7:52 PM 107 0.27 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517C00108000 4/18/2024 2:23 PM 108 0.75 0.00 0.00 0.00 0.00% 4 0 25.00%
USD240517C00109000 3/22/2024 7:23 PM 109 7.40 0.00 1.80 0.00 0.00% 1 2 82.18%
USD240517C00110000 4/22/2024 1:45 PM 110 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517C00111000 3/26/2024 4:26 PM 111 6.00 0.05 0.75 0.00 0.00% 1 1 71.19%
USD240517C00112000 4/16/2024 3:29 PM 112 1.45 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517C00113000 4/18/2024 1:35 PM 113 0.50 0.00 0.00 0.00 0.00% 4 0 25.00%
USD240517C00115000 4/22/2024 6:34 PM 115 0.09 0.00 0.00 0.00 0.00% 10 0 25.00%
USD240517C00120000 4/19/2024 1:30 PM 120 0.34 0.00 0.00 0.00 0.00% 2 0 25.00%
USD240517C00125000 4/18/2024 1:30 PM 125 0.25 0.00 0.00 0.00 0.00% 20 0 25.00%
USD240517C00130000 4/18/2024 1:45 PM 130 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%
USD240517C00135000 4/18/2024 1:44 PM 135 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
USD240517C00140000 3/25/2024 6:42 PM 140 1.79 0.00 0.50 0.00 0.00% 10 10 105.08%
USD240517C00145000 3/27/2024 6:33 PM 145 0.65 0.00 0.00 0.00 0.00% 2 0 50.00%
USD240517C00150000 3/25/2024 2:06 PM 150 1.05 0.00 0.50 0.00 0.00% 2 0 116.21%
USD240517C00160000 4/22/2024 7:44 PM 160 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
USD240517P00020000 11/27/2023 6:00 PM 20 0.34 0.00 0.55 0.00 0.00% 5 8 299.41%
USD240517P00024000 11/17/2023 6:01 PM 24 0.62 0.00 0.70 0.00 0.00% 1 1 273.83%
USD240517P00025000 4/25/2024 5:15 PM 25 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
USD240517P00026000 11/3/2023 7:45 PM 26 1.55 0.70 0.85 0.00 0.00% 1 1 300.20%
USD240517P00027000 10/31/2023 1:50 PM 27 3.35 0.00 0.00 0.00 0.00% 1 1 50.00%
USD240517P00028000 4/25/2024 5:15 PM 28 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
USD240517P00029000 11/1/2023 7:38 PM 29 3.05 1.05 1.20 0.00 0.00% 1 2 298.44%
USD240517P00030000 4/11/2024 5:24 PM 30 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
USD240517P00031000 12/8/2023 4:50 PM 31 1.37 0.75 0.90 0.00 0.00% - 1 262.11%
USD240517P00032000 4/25/2024 5:11 PM 32 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
USD240517P00033000 2/26/2024 7:54 PM 33 0.10 0.00 0.50 0.00 0.00% 6 11 196.68%
USD240517P00034000 4/25/2024 5:13 PM 34 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
USD240517P00035000 2/26/2024 6:18 PM 35 0.15 0.00 0.00 0.00 0.00% 4 14 50.00%
USD240517P00036000 2/26/2024 6:20 PM 36 0.14 0.00 0.50 0.00 0.00% 2 6 179.88%
USD240517P00037000 2/26/2024 6:15 PM 37 0.15 0.00 0.50 0.00 0.00% 5 6 174.61%
USD240517P00038000 2/22/2024 7:27 PM 38 0.19 0.00 0.50 0.00 0.00% 1 2 169.53%
USD240517P00039000 2/22/2024 7:18 PM 39 0.20 0.00 0.50 0.00 0.00% 1 2 164.45%
USD240517P00040000 3/4/2024 4:58 PM 40 0.20 0.00 0.50 0.00 0.00% 1 11 159.57%
USD240517P00043000 12/22/2023 4:27 PM 43 2.80 0.80 1.00 0.00 0.00% 1 1 188.57%
USD240517P00044000 1/11/2024 6:54 PM 44 2.25 0.25 0.75 0.00 0.00% - 3 160.74%
USD240517P00045000 4/8/2024 2:21 PM 45 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
USD240517P00046000 3/1/2024 5:28 PM 46 0.27 0.00 0.50 0.00 0.00% 1 1 132.62%
USD240517P00047000 1/19/2024 5:22 PM 47 1.90 0.25 0.70 0.00 0.00% 1 1 145.02%
USD240517P00048000 3/1/2024 5:32 PM 48 0.29 0.00 0.50 0.00 0.00% 1 1 124.22%
USD240517P00049000 4/19/2024 6:38 PM 49 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
USD240517P00050000 4/22/2024 1:30 PM 50 0.40 0.00 0.00 0.00 0.00% 1 0 50.00%
USD240517P00051000 2/21/2024 5:53 PM 51 1.05 0.00 0.50 0.00 0.00% 1 0 112.50%
USD240517P00052000 2/20/2024 3:05 PM 52 1.10 0.05 0.00 0.00 0.00% 1 1 78.13%
USD240517P00055000 4/25/2024 2:42 PM 55 0.41 0.00 0.00 0.00 0.00% 4 0 50.00%
USD240517P00056000 4/22/2024 7:03 PM 56 0.40 0.00 0.00 0.00 0.00% 4 0 25.00%
USD240517P00057000 4/22/2024 4:23 PM 57 0.55 0.00 0.00 0.00 0.00% 3 0 25.00%
USD240517P00058000 4/22/2024 1:50 PM 58 0.58 0.00 0.00 0.00 0.00% 4 0 25.00%
USD240517P00059000 4/19/2024 3:57 PM 59 0.59 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00060000 4/25/2024 1:45 PM 60 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00061000 4/17/2024 7:56 PM 61 0.50 0.00 0.00 0.00 0.00% 5 0 25.00%
USD240517P00062000 4/25/2024 2:19 PM 62 0.45 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00063000 4/25/2024 5:54 PM 63 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00064000 4/25/2024 7:16 PM 64 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00065000 4/25/2024 7:16 PM 65 0.45 0.00 0.00 0.00 0.00% 44 0 25.00%
USD240517P00066000 4/25/2024 7:29 PM 66 0.49 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00067000 4/25/2024 6:36 PM 67 0.61 0.00 0.00 0.00 0.00% 5 0 25.00%
USD240517P00068000 4/25/2024 6:55 PM 68 0.80 0.00 0.00 0.00 0.00% 2 0 25.00%
USD240517P00069000 4/22/2024 6:07 PM 69 2.08 0.00 0.00 0.00 0.00% 1 0 25.00%
USD240517P00070000 4/25/2024 6:31 PM 70 0.99 0.00 0.00 0.00 0.00% 1 0 12.50%
USD240517P00071000 4/25/2024 6:51 PM 71 1.19 0.00 0.00 0.00 0.00% 6 0 12.50%
USD240517P00072000 4/24/2024 6:59 PM 72 2.25 0.00 0.00 0.00 0.00% 1 0 12.50%
USD240517P00073000 4/25/2024 6:47 PM 73 1.60 0.00 0.00 0.00 0.00% 1 0 12.50%
USD240517P00074000 4/24/2024 2:14 PM 74 1.63 0.00 0.00 0.00 0.00% 30 0 12.50%
USD240517P00075000 4/25/2024 6:57 PM 75 1.89 0.00 0.00 0.00 0.00% 2 0 12.50%
USD240517P00076000 4/19/2024 6:47 PM 76 6.48 0.00 0.00 0.00 0.00% 6 0 12.50%
USD240517P00077000 4/23/2024 3:37 PM 77 3.22 0.00 0.00 0.00 0.00% 14 0 6.25%
USD240517P00078000 4/25/2024 3:48 PM 78 3.60 0.00 0.00 0.00 0.00% 5 0 6.25%
USD240517P00079000 4/24/2024 7:54 PM 79 4.51 0.00 0.00 0.00 0.00% 2 0 6.25%
USD240517P00080000 4/25/2024 7:28 PM 80 3.20 0.00 0.00 0.00 0.00% 19 0 6.25%
USD240517P00081000 4/24/2024 1:58 PM 81 3.80 0.00 0.00 0.00 0.00% 14 0 3.13%
USD240517P00082000 4/19/2024 5:56 PM 82 7.45 0.00 0.00 0.00 0.00% 4 0 3.13%
USD240517P00083000 4/19/2024 3:36 PM 83 7.30 0.00 0.00 0.00 0.00% 4 0 1.56%
USD240517P00084000 4/25/2024 7:07 PM 84 4.91 0.00 0.00 0.00 0.00% 14 0 0.10%
USD240517P00085000 4/24/2024 1:34 PM 85 5.34 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517P00086000 4/19/2024 5:58 PM 86 10.69 0.00 0.00 0.00 0.00% 3 0 0.00%
USD240517P00087000 4/24/2024 1:41 PM 87 6.70 0.00 0.00 0.00 0.00% 5 0 0.00%
USD240517P00088000 4/25/2024 7:18 PM 88 6.90 0.00 0.00 0.00 0.00% 4 0 0.00%
USD240517P00089000 4/12/2024 5:23 PM 89 4.90 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517P00090000 4/25/2024 5:10 PM 90 9.10 0.00 0.00 0.00 0.00% 4 0 0.00%
USD240517P00091000 4/19/2024 5:07 PM 91 13.55 0.00 0.00 0.00 0.00% 14 0 0.00%
USD240517P00092000 4/19/2024 3:58 PM 92 14.25 0.00 0.00 0.00 0.00% 10 0 0.00%
USD240517P00093000 4/19/2024 3:58 PM 93 15.05 0.00 0.00 0.00 0.00% 10 0 0.00%
USD240517P00094000 4/4/2024 6:54 PM 94 8.10 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517P00095000 4/19/2024 4:06 PM 95 17.20 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517P00096000 4/11/2024 6:15 PM 96 5.94 0.00 0.00 0.00 0.00% 14 0 0.00%
USD240517P00097000 4/15/2024 7:19 PM 97 11.25 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517P00098000 4/19/2024 7:12 PM 98 23.89 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517P00099000 4/1/2024 1:58 PM 99 6.62 0.00 0.00 0.00 0.00% 10 0 0.00%
USD240517P00100000 4/19/2024 3:12 PM 100 20.25 0.00 0.00 0.00 0.00% 11 0 0.00%
USD240517P00101000 4/10/2024 3:55 PM 101 11.90 0.00 0.00 0.00 0.00% 8 0 0.00%
USD240517P00102000 3/21/2024 5:53 PM 102 9.70 28.20 31.50 0.00 0.00% - 200 218.21%
USD240517P00103000 4/4/2024 7:49 PM 103 14.37 0.00 0.00 0.00 0.00% 12 0 0.00%
USD240517P00105000 4/10/2024 2:45 PM 105 14.30 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517P00106000 3/25/2024 4:13 PM 106 10.81 25.90 26.70 0.00 0.00% 10 4 133.91%
USD240517P00109000 4/12/2024 1:54 PM 109 15.60 0.00 0.00 0.00 0.00% 1 0 0.00%
USD240517P00110000 4/10/2024 2:34 PM 110 18.30 0.00 0.00 0.00 0.00% 2 0 0.00%
USD240517P00130000 4/19/2024 2:27 PM 130 49.00 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers