U.S. markets closed

ProShares Ultra Russell2000 (UWM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
113.48+0.04 (+0.04%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UWM210416C000480002020-10-08 9:54AM EDT48.0017.4917.0020.400.00-440.00%
UWM210416C000500002020-11-09 11:43AM EDT50.0021.5032.4034.400.00-330.00%
UWM210416C000510002020-12-03 3:46PM EDT51.0029.6038.1042.500.00-340.00%
UWM210416C000530002021-03-30 3:57PM EDT53.0055.4058.5062.400.00-16451.37%
UWM210416C000540002020-12-02 12:45PM EDT54.0025.1035.5039.800.00-450.00%
UWM210416C000570002020-11-23 3:55PM EDT57.0022.2035.0039.000.00-440.00%
UWM210416C000580002020-11-24 10:47AM EDT58.0022.4034.9037.100.00--40.00%
UWM210416C000590002020-11-23 12:36PM EDT59.0020.0034.1035.800.00--30.00%
UWM210416C000600002020-10-19 10:55AM EDT60.009.9015.7019.300.00-1600.00%
UWM210416C000620002020-11-09 4:52PM EDT62.0011.9722.1024.100.00-3060.00%
UWM210416C000630002020-11-10 12:03PM EDT63.0011.2023.6024.300.00-34440.00%
UWM210416C000640002020-11-13 10:30AM EDT64.0011.0022.9023.500.00-110.00%
UWM210416C000650002021-02-05 10:30AM EDT65.0050.2042.5045.800.00-600.00%
UWM210416C000700002020-12-29 11:17AM EDT70.0022.0032.5036.000.00-3500.00%
UWM210416C000720002020-12-01 2:43PM EDT72.0012.4521.6022.400.00-1210.00%
UWM210416C000750002021-03-17 9:30AM EDT75.0043.1036.5040.500.00-10123.44%
UWM210416C000800002021-04-06 11:34AM EDT80.0036.5032.6034.500.00-11123.05%
UWM210416C000850002021-01-08 10:51AM EDT85.0020.6028.0032.000.00-55195.80%
UWM210416C000900002021-03-10 11:22AM EDT90.0031.2022.4024.200.00-613134.47%
UWM210416C000950002021-04-09 3:26PM EDT95.0018.8517.4019.20+1.10+6.20%15441109.86%
UWM210416C001000002021-04-01 9:41AM EDT100.0014.9512.5014.500.00-54595.51%
UWM210416C001050002021-04-08 10:16AM EDT105.007.408.609.600.00-55757.96%
UWM210416C001100002021-04-09 3:26PM EDT110.005.354.905.40+0.15+2.88%1545854.35%
UWM210416C001150002021-04-09 3:02PM EDT115.001.912.102.45-0.44-18.72%510650.88%
UWM210416C001200002021-04-08 2:58PM EDT120.000.950.500.800.00-17150.20%
UWM210416C001250002021-04-08 12:06PM EDT125.000.250.100.250.00-14451.47%
UWM210416C001300002021-04-06 3:35PM EDT130.000.210.000.250.00-124158.40%
UWM210416C001350002021-04-01 10:59AM EDT135.000.100.000.200.00-31868.75%
UWM210416C001400002021-04-06 9:30AM EDT140.000.100.000.150.00-10010876.95%
UWM210416C001450002021-03-15 11:26AM EDT145.001.580.000.900.00-12119.14%
UWM210416C001500002021-03-15 9:56AM EDT150.001.020.001.000.00--1134.47%
UWM210416C001550002021-03-15 12:00AM EDT155.000.550.000.250.00--2115.63%
UWM210416C001600002021-03-11 4:55PM EDT160.000.350.000.250.00-34125.20%
UWM210416C001800002021-03-03 11:53AM EDT180.000.200.000.350.00--1167.77%
UWM210416C001850002021-03-30 1:37PM EDT185.000.080.000.250.00--1167.97%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UWM210416P000300002020-09-24 10:04AM EDT30.002.100.001.750.00--3623.44%
UWM210416P000350002020-09-21 10:12AM EDT35.002.800.702.000.00--3609.57%
UWM210416P000400002020-10-27 11:28AM EDT40.002.700.651.300.00-14507.62%
UWM210416P000460002020-09-24 11:42AM EDT46.007.002.103.800.00--23589.36%
UWM210416P000470002021-01-05 11:34AM EDT47.001.090.001.500.00--21412.89%
UWM210416P000480002020-12-03 2:17PM EDT48.001.400.951.100.00-140431.45%
UWM210416P000500002020-09-11 11:19AM EDT50.007.603.606.000.00-99635.64%
UWM210416P000510002021-03-04 10:52AM EDT51.000.200.000.550.00-116315.82%
UWM210416P000520002020-09-23 3:18PM EDT52.009.603.305.500.00-1353592.19%
UWM210416P000530002020-09-24 3:46PM EDT53.0010.503.606.100.00-11600.54%
UWM210416P000540002020-09-21 1:28PM EDT54.0010.105.708.300.00-260677.34%
UWM210416P000550002021-01-13 1:31PM EDT55.001.200.001.500.00-611346.88%
UWM210416P000560002020-12-03 3:47PM EDT56.002.501.651.850.00-99413.28%
UWM210416P000580002021-02-17 2:05PM EDT58.000.450.001.000.00-60299.61%
UWM210416P000590002021-01-27 11:35AM EDT59.001.450.001.750.00-55328.13%
UWM210416P000600002021-04-05 9:55AM EDT60.000.010.001.000.00-518286.33%
UWM210416P000610002020-12-02 12:46PM EDT61.003.902.252.500.00-44404.20%
UWM210416P000620002020-12-18 7:19PM EDT62.003.500.502.750.00--1356.05%
UWM210416P000630002021-01-29 10:30AM EDT63.001.150.001.200.00-1014276.76%
UWM210416P000650002020-11-24 10:46AM EDT65.004.802.353.200.00-46388.67%
UWM210416P000700002021-01-19 1:05AM EDT70.002.310.000.000.00-10050.00%
UWM210416P000710002020-12-29 12:29PM EDT71.004.402.404.800.00--1371.39%
UWM210416P000720002021-04-05 9:55AM EDT72.001.000.000.950.00-55211.91%
UWM210416P000750002021-02-16 1:08PM EDT75.001.500.100.550.00-310182.03%
UWM210416P000800002021-03-05 12:25PM EDT80.003.080.000.550.00-3011152.73%
UWM210416P000850002021-03-16 9:30AM EDT85.000.800.000.850.00-1218141.80%
UWM210416P000900002021-04-09 10:57AM EDT90.000.280.000.25-2.62-90.34%12393.75%
UWM210416P000950002021-03-30 12:11PM EDT95.002.000.050.400.00-98883.59%
UWM210416P001000002021-03-29 1:46PM EDT100.003.700.150.400.00-75866.41%
UWM210416P001050002021-04-07 11:41AM EDT105.001.510.550.750.00-22158.89%
UWM210416P001100002021-04-09 2:03PM EDT110.002.001.501.80-0.50-20.00%36253.96%
UWM210416P001150002021-04-06 10:05AM EDT115.003.703.604.000.00-118150.98%
UWM210416P001200002021-04-05 11:21AM EDT120.006.656.508.100.00-81567.51%
UWM210416P001250002021-03-25 12:41PM EDT125.0020.0011.1012.500.00-3452.93%
UWM210416P001300002021-02-09 11:07AM EDT130.0017.8011.9013.800.00--190.00%
UWM210416P001450002021-02-10 11:20AM EDT145.0028.0021.2024.200.00-670.00%
UWM210416P001500002021-02-10 11:20AM EDT150.0032.8025.6028.300.00-27290.00%
UWM210416P001550002021-02-16 1:05AM EDT155.0036.300.000.000.00--00.00%