ProShares Ultra Dow30 (DDM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM241018C00055000 | 2024-06-12 10:23AM EDT | 55.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DDM241018C00060000 | 2024-04-26 10:06AM EDT | 60.00 | 21.40 | 23.20 | 26.30 | 0.00 | - | 5 | 8 | 68.99% |
| DDM241018C00072000 | 2024-04-18 1:42PM EDT | 72.00 | 10.09 | 15.30 | 17.70 | 0.00 | - | - | 1 | 64.31% |
| DDM241018C00073000 | 2024-06-10 2:49PM EDT | 73.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DDM241018C00076000 | 2024-02-23 3:02PM EDT | 76.00 | 12.97 | 12.90 | 14.40 | 0.00 | - | 4 | 0 | 60.02% |
| DDM241018C00077000 | 2024-06-03 9:30AM EDT | 77.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDM241018C00078000 | 2024-05-23 3:55PM EDT | 78.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDM241018C00079000 | 2024-04-04 11:39AM EDT | 79.00 | 10.22 | 6.20 | 8.30 | 0.00 | - | 3 | 0 | 38.73% |
| DDM241018C00080000 | 2024-05-20 9:43AM EDT | 80.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDM241018C00081000 | 2024-06-13 3:19PM EDT | 81.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDM241018C00082000 | 2024-04-18 1:42PM EDT | 82.00 | 4.31 | 8.00 | 9.40 | 0.00 | - | - | 1 | 52.08% |
| DDM241018C00084000 | 2024-06-03 1:57PM EDT | 84.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| DDM241018C00085000 | 2024-05-14 9:38AM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 1.56% |
| DDM241018C00087000 | 2024-05-29 10:54AM EDT | 87.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DDM241018C00088000 | 2024-05-29 2:44PM EDT | 88.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| DDM241018C00090000 | 2024-06-03 1:09PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| DDM241018C00091000 | 2024-02-23 10:48AM EDT | 91.00 | 4.10 | 3.80 | 4.70 | 0.00 | - | 1 | 1 | 44.01% |
| DDM241018C00092000 | 2024-04-17 3:25PM EDT | 92.00 | 1.40 | 2.70 | 3.50 | 0.00 | - | - | 1 | 38.68% |
| DDM241018C00095000 | 2024-05-28 10:32AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDM241018C00100000 | 2024-05-01 1:24PM EDT | 100.00 | 0.37 | 0.00 | 2.35 | 0.00 | - | 2 | 7 | 41.71% |
| DDM241018C00105000 | 2024-03-01 4:12PM EDT | 105.00 | 0.55 | 0.35 | 1.30 | 0.00 | - | 3 | 3 | 38.67% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDM241018P00045000 | 2024-03-08 10:30AM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.08% |
| DDM241018P00050000 | 2024-04-18 9:56AM EDT | 50.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 51.42% |
| DDM241018P00055000 | 2024-04-24 2:32PM EDT | 55.00 | 0.55 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 56.49% |
| DDM241018P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| DDM241018P00065000 | 2024-05-17 3:22PM EDT | 65.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 36.13% |
| DDM241018P00069000 | 2024-05-28 9:30AM EDT | 69.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DDM241018P00070000 | 2024-05-30 3:52PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDM241018P00071000 | 2024-05-28 9:30AM EDT | 71.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| DDM241018P00073000 | 2024-03-05 10:30AM EDT | 73.00 | 2.15 | 1.40 | 4.10 | 0.00 | - | - | 10 | 41.81% |
| DDM241018P00074000 | 2024-04-16 12:58PM EDT | 74.00 | 3.60 | 0.00 | 1.55 | 0.00 | - | - | 1 | 23.21% |
| DDM241018P00075000 | 2024-03-11 12:59PM EDT | 75.00 | 2.55 | 1.05 | 3.60 | 0.00 | - | 1 | 1 | 34.13% |
| DDM241018P00076000 | 2024-03-11 9:30AM EDT | 76.00 | 3.30 | 1.10 | 3.90 | 0.00 | - | 1 | 1 | 33.57% |
| DDM241018P00078000 | 2024-06-14 2:20PM EDT | 78.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| DDM241018P00079000 | 2024-03-11 9:30AM EDT | 79.00 | 4.10 | 2.05 | 5.60 | 0.00 | - | 1 | 1 | 35.54% |
| DDM241018P00080000 | 2024-06-10 9:30AM EDT | 80.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| DDM241018P00081000 | 2024-06-11 10:40AM EDT | 81.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
| DDM241018P00082000 | 2024-05-23 1:51PM EDT | 82.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDM241018P00083000 | 2024-05-23 1:04PM EDT | 83.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DDM241018P00084000 | 2024-05-23 10:02AM EDT | 84.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DDM241018P00085000 | 2024-05-20 1:40PM EDT | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DDM241018P00086000 | 2024-05-20 1:32PM EDT | 86.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDM241018P00087000 | 2024-05-20 9:38AM EDT | 87.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDM241018P00088000 | 2024-05-20 9:38AM EDT | 88.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDM241018P00090000 | 2024-03-12 10:51AM EDT | 90.00 | 8.20 | 10.40 | 11.80 | 0.00 | - | - | 1 | 32.24% |
© 2024 Yahoo. All rights reserved.