ProShares Ultra Dow30 (DDM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240621C00076000 | 2024-05-01 2:19PM EDT | 76.00 | 4.80 | 5.10 | 7.80 | 0.00 | - | 10 | 7 | 70.31% |
| DDM240621C00077000 | 2024-06-05 11:28AM EDT | 77.00 | 5.27 | 4.60 | 5.00 | 0.00 | - | 9 | 2 | 42.19% |
| DDM240621C00078000 | 2024-06-05 11:28AM EDT | 78.00 | 4.41 | 3.30 | 3.90 | 0.00 | - | 1 | 7 | 29.69% |
| DDM240621C00079000 | 2024-06-12 9:57AM EDT | 79.00 | 4.33 | 2.80 | 3.40 | 0.00 | - | 6 | 16 | 43.75% |
| DDM240621C00080000 | 2024-06-13 12:25PM EDT | 80.00 | 1.35 | 1.85 | 2.90 | 0.00 | - | 2 | 19 | 49.51% |
| DDM240621C00081000 | 2024-06-12 3:08PM EDT | 81.00 | 1.70 | 1.10 | 2.05 | 0.00 | - | 2 | 23 | 42.77% |
| DDM240621C00082000 | 2024-06-13 9:50AM EDT | 82.00 | 0.50 | 0.50 | 0.90 | 0.00 | - | 5 | 50 | 26.17% |
| DDM240621C00083000 | 2024-06-17 11:09AM EDT | 83.00 | 0.16 | 0.15 | 0.30 | -0.84 | -84.00% | 5 | 8 | 19.63% |
| DDM240621C00084000 | 2024-06-13 11:26AM EDT | 84.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 529 | 21.29% |
| DDM240621C00085000 | 2024-06-10 10:07AM EDT | 85.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 2 | 41 | 34.28% |
| DDM240621C00086000 | 2024-05-30 1:27PM EDT | 86.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 48.83% |
| DDM240621C00087000 | 2024-05-29 1:13PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DDM240621C00088000 | 2024-05-28 1:46PM EDT | 88.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 22 | 51 | 47.07% |
| DDM240621C00089000 | 2024-05-28 11:15AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240621P00070000 | 2024-05-30 10:53AM EDT | 70.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 90.43% |
| DDM240621P00074000 | 2024-05-02 10:36AM EDT | 74.00 | 1.03 | 0.00 | 0.55 | 0.00 | - | - | 1 | 65.92% |
| DDM240621P00075000 | 2024-05-30 3:49PM EDT | 75.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 57.72% |
| DDM240621P00076000 | 2024-06-06 11:21AM EDT | 76.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 44.73% |
| DDM240621P00077000 | 2024-06-06 10:32AM EDT | 77.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 12 | 16 | 49.32% |
| DDM240621P00079000 | 2024-06-04 3:53PM EDT | 79.00 | 0.64 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 28.22% |
| DDM240621P00080000 | 2024-06-03 2:23PM EDT | 80.00 | 1.31 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 22.95% |
| DDM240621P00081000 | 2024-06-13 10:18AM EDT | 81.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 5 | 5 | 22.02% |
| DDM240621P00082000 | 2024-05-31 10:05AM EDT | 82.00 | 3.00 | 0.60 | 0.95 | 0.00 | - | 3 | 2 | 21.97% |
| DDM240621P00083000 | 2024-06-17 12:47PM EDT | 83.00 | 1.60 | 1.40 | 1.55 | -2.00 | -55.56% | 3 | 1 | 20.90% |
| DDM240621P00084000 | 2024-06-14 12:22PM EDT | 84.00 | 3.15 | 1.50 | 2.40 | 0.00 | - | 16 | 18 | 23.05% |
| DDM240621P00085000 | 2024-05-30 3:47PM EDT | 85.00 | 5.90 | 2.65 | 3.70 | 0.00 | - | 1 | 2 | 41.41% |
| DDM240621P00086000 | 2024-05-30 11:38AM EDT | 86.00 | 6.70 | 3.30 | 4.90 | 0.00 | - | 23 | 25 | 55.62% |
| DDM240621P00088000 | 2024-05-23 11:51AM EDT | 88.00 | 3.55 | 5.70 | 6.60 | 0.00 | - | 5 | 0 | 56.93% |
| DDM240621P00089000 | 2024-05-29 9:45AM EDT | 89.00 | 8.14 | 6.40 | 9.10 | 0.00 | - | 1 | 0 | 69.63% |
© 2024 Yahoo. All rights reserved.