ProShares Ultra Dow30 (DDM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240719C00065000 | 2024-05-23 1:37PM EDT | 65.00 | 19.30 | 16.30 | 17.50 | 0.00 | - | 1 | 6 | 57.37% |
| DDM240719C00067000 | 2024-04-18 9:38AM EDT | 67.00 | 13.00 | 19.00 | 22.00 | 0.00 | - | 1 | 1 | 129.83% |
| DDM240719C00071000 | 2024-04-10 11:20AM EDT | 71.00 | 11.90 | 13.20 | 15.80 | 0.00 | - | 1 | 5 | 85.52% |
| DDM240719C00072000 | 2024-03-22 2:28PM EDT | 72.00 | 16.04 | 8.90 | 9.90 | 0.00 | - | 3 | 10 | 0.00% |
| DDM240719C00073000 | 2024-05-21 9:30AM EDT | 73.00 | 15.05 | 8.60 | 9.70 | 0.00 | - | 1 | 18 | 38.09% |
| DDM240719C00074000 | 2024-02-21 11:26AM EDT | 74.00 | 10.75 | 13.10 | 14.30 | 0.00 | - | 5 | 1 | 98.38% |
| DDM240719C00075000 | 2024-05-30 9:41AM EDT | 75.00 | 5.81 | 6.80 | 7.90 | 0.00 | - | 2 | 14 | 35.08% |
| DDM240719C00076000 | 2024-02-21 11:21AM EDT | 76.00 | 9.18 | 11.00 | 12.50 | 0.00 | - | 1 | 1 | 89.21% |
| DDM240719C00078000 | 2024-06-06 2:12PM EDT | 78.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 8 | 4 | 25.05% |
| DDM240719C00079000 | 2024-06-13 10:17AM EDT | 79.00 | 3.09 | 3.80 | 4.10 | 0.00 | - | 2 | 22 | 23.93% |
| DDM240719C00080000 | 2024-06-14 10:27AM EDT | 80.00 | 2.20 | 3.10 | 3.40 | 0.00 | - | 1 | 24 | 23.41% |
| DDM240719C00085000 | 2024-06-17 12:28PM EDT | 85.00 | 0.75 | 0.50 | 1.00 | +0.15 | +25.00% | 3 | 116 | 21.83% |
| DDM240719C00090000 | 2024-06-12 1:11PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 400 | 407 | 26.37% |
| DDM240719C00095000 | 2024-05-20 3:42PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 43.51% |
| DDM240719C00100000 | 2024-02-13 11:31AM EDT | 100.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 5 | 15 | 50.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM240719P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 98.73% |
| DDM240719P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 67.38% |
| DDM240719P00056000 | 2024-02-28 10:30AM EDT | 56.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.30% |
| DDM240719P00057000 | 2024-02-28 10:30AM EDT | 57.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.27% |
| DDM240719P00060000 | 2024-05-16 9:30AM EDT | 60.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 84.18% |
| DDM240719P00067000 | 2024-05-21 10:14AM EDT | 67.00 | 0.38 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 53.61% |
| DDM240719P00068000 | 2024-02-28 10:30AM EDT | 68.00 | 0.75 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 56.15% |
| DDM240719P00069000 | 2024-05-24 10:43AM EDT | 69.00 | 0.32 | 0.05 | 1.95 | 0.00 | - | 1 | 1 | 55.88% |
| DDM240719P00070000 | 2024-02-28 10:30AM EDT | 70.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | - | 1 | 51.71% |
| DDM240719P00073000 | 2024-06-14 9:55AM EDT | 73.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 2 | 4 | 34.89% |
| DDM240719P00074000 | 2024-04-26 3:30PM EDT | 74.00 | 1.06 | 0.35 | 0.75 | 0.00 | - | 2 | 0 | 35.55% |
| DDM240719P00075000 | 2024-04-11 11:44AM EDT | 75.00 | 1.90 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 34.79% |
| DDM240719P00076000 | 2024-04-26 3:30PM EDT | 76.00 | 1.64 | 0.45 | 2.55 | 0.00 | - | 2 | 0 | 52.64% |
| DDM240719P00077000 | 2024-04-11 9:51AM EDT | 77.00 | 2.29 | 0.00 | 1.10 | 0.00 | - | 2 | 1 | 30.91% |
| DDM240719P00078000 | 2024-06-14 10:59AM EDT | 78.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 2 | 20 | 26.10% |
| DDM240719P00079000 | 2024-06-17 11:06AM EDT | 79.00 | 1.18 | 0.90 | 1.20 | +0.18 | +18.00% | 2 | 0 | 24.88% |
| DDM240719P00080000 | 2024-06-14 10:30AM EDT | 80.00 | 1.90 | 1.20 | 1.45 | 0.00 | - | 2 | 156 | 23.76% |
| DDM240719P00085000 | 2024-06-14 1:40PM EDT | 85.00 | 4.70 | 3.20 | 4.40 | 0.00 | - | 4 | 13 | 26.15% |
| DDM240719P00090000 | 2024-06-12 10:01AM EDT | 90.00 | 7.09 | 7.70 | 9.00 | 0.00 | - | 2 | 10 | 35.74% |
| DDM240719P00095000 | 2024-04-25 10:01AM EDT | 95.00 | 16.75 | 9.50 | 12.70 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.