ProShares Ultra Dow30 (DDM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240517C00070000 | 2024-04-18 3:52PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDM240517C00074000 | 2024-04-25 10:16AM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDM240517C00075000 | 2024-04-24 12:07PM EDT | 75.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DDM240517C00076000 | 2024-04-18 12:50PM EDT | 76.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDM240517C00077000 | 2024-05-01 2:46PM EDT | 77.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDM240517C00078000 | 2024-04-26 3:54PM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| DDM240517C00079000 | 2024-05-01 2:47PM EDT | 79.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| DDM240517C00080000 | 2024-05-03 12:47PM EDT | 80.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| DDM240517C00081000 | 2024-04-24 10:46AM EDT | 81.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDM240517C00082000 | 2024-05-02 3:42PM EDT | 82.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.78% |
| DDM240517C00083000 | 2024-05-02 3:43PM EDT | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DDM240517C00084000 | 2024-04-29 12:30PM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DDM240517C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DDM240517C00086000 | 2024-03-28 12:24PM EDT | 86.00 | 3.42 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 23.44% |
| DDM240517C00087000 | 2024-03-28 12:24PM EDT | 87.00 | 2.79 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 25.20% |
| DDM240517C00088000 | 2024-04-18 9:40AM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDM240517C00089000 | 2024-04-16 11:30AM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DDM240517C00090000 | 2024-04-05 12:30PM EDT | 90.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 37.31% |
| DDM240517C00091000 | 2024-04-04 3:44PM EDT | 91.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 51.56% |
| DDM240517C00092000 | 2024-04-04 1:10PM EDT | 92.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240517P00074000 | 2024-04-19 11:36AM EDT | 74.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDM240517P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DDM240517P00077000 | 2024-04-30 11:46AM EDT | 77.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDM240517P00078000 | 2024-04-18 1:19PM EDT | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDM240517P00079000 | 2024-04-24 12:21PM EDT | 79.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DDM240517P00080000 | 2024-05-02 2:35PM EDT | 80.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| DDM240517P00081000 | 2024-04-26 10:15AM EDT | 81.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| DDM240517P00082000 | 2024-05-03 9:42AM EDT | 82.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDM240517P00083000 | 2024-04-01 9:36AM EDT | 83.00 | 1.15 | 4.50 | 4.80 | 0.00 | - | - | 1 | 66.80% |
| DDM240517P00085000 | 2024-04-12 12:55PM EDT | 85.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDM240517P00087000 | 2024-03-27 12:56PM EDT | 87.00 | 2.85 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 60.23% |
| DDM240517P00090000 | 2024-04-01 11:54AM EDT | 90.00 | 4.75 | 9.50 | 10.50 | 0.00 | - | 4 | 0 | 76.71% |
© 2024 Yahoo. All rights reserved.