ProShares Ultra Technology (ROM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROM240517C00025000 | 2023-09-26 11:15AM EDT | 25.00 | 15.85 | 13.60 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| ROM240517C00030000 | 2023-11-17 12:42PM EDT | 30.00 | 18.70 | 21.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| ROM240517C00034000 | 2023-11-03 2:00PM EDT | 34.00 | 11.20 | 14.70 | 18.40 | 0.00 | - | 5 | 5 | 0.00% |
| ROM240517C00038000 | 2024-04-04 1:21PM EDT | 38.00 | 23.83 | 17.50 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| ROM240517C00042000 | 2024-02-14 10:34AM EDT | 42.00 | 18.00 | 16.30 | 19.40 | 0.00 | - | 2 | 4 | 0.00% |
| ROM240517C00043000 | 2024-02-13 11:20AM EDT | 43.00 | 16.00 | 17.10 | 20.10 | 0.00 | - | - | 7 | 302.73% |
| ROM240517C00044000 | 2024-05-13 12:54PM EDT | 44.00 | 15.25 | 17.20 | 19.80 | 0.00 | - | 2 | 31 | 364.06% |
| ROM240517C00045000 | 2024-03-13 11:46AM EDT | 45.00 | 15.50 | 13.50 | 15.80 | 0.00 | - | 1 | 7 | 0.00% |
| ROM240517C00047000 | 2024-01-24 11:13AM EDT | 47.00 | 13.60 | 12.20 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROM240517C00048000 | 2024-05-14 11:59AM EDT | 48.00 | 13.20 | 13.30 | 15.90 | +2.61 | +24.65% | 2 | 251 | 145.31% |
| ROM240517C00049000 | 2024-04-19 3:32PM EDT | 49.00 | 4.39 | 12.30 | 14.90 | 0.00 | - | 3 | 16 | 135.94% |
| ROM240517C00050000 | 2024-05-03 1:51PM EDT | 50.00 | 5.70 | 11.30 | 13.90 | 0.00 | - | 3 | 18 | 125.78% |
| ROM240517C00051000 | 2024-05-06 9:30AM EDT | 51.00 | 6.45 | 10.30 | 12.90 | 0.00 | - | 1 | 2 | 116.41% |
| ROM240517C00052000 | 2024-05-02 10:19AM EDT | 52.00 | 2.31 | 9.20 | 11.90 | 0.00 | - | 1 | 16 | 82.81% |
| ROM240517C00053000 | 2024-01-17 1:36PM EDT | 53.00 | 4.15 | 6.00 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| ROM240517C00054000 | 2024-05-15 2:23PM EDT | 54.00 | 8.05 | 7.20 | 9.90 | +6.65 | +475.00% | 5 | 6 | 67.19% |
| ROM240517C00055000 | 2024-05-06 9:35AM EDT | 55.00 | 2.95 | 6.30 | 8.90 | 0.00 | - | 1 | 4 | 78.91% |
| ROM240517C00056000 | 2024-05-14 1:49PM EDT | 56.00 | 3.43 | 5.30 | 7.90 | 0.00 | - | 1 | 7 | 69.53% |
| ROM240517C00057000 | 2024-05-10 3:18PM EDT | 57.00 | 2.30 | 4.20 | 6.40 | 0.00 | - | 5 | 9 | 129.69% |
| ROM240517C00058000 | 2024-05-03 9:39AM EDT | 58.00 | 1.02 | 3.20 | 5.90 | 0.00 | - | 1 | 15 | 143.26% |
| ROM240517C00059000 | 2024-05-15 9:30AM EDT | 59.00 | 1.85 | 2.35 | 4.60 | +1.00 | +117.65% | 4 | 8 | 110.64% |
| ROM240517C00060000 | 2024-05-14 2:35PM EDT | 60.00 | 2.50 | 2.00 | 4.00 | +1.85 | +284.62% | 16 | 18 | 61.91% |
| ROM240517C00061000 | 2024-05-14 11:29AM EDT | 61.00 | 0.34 | 1.15 | 2.35 | 0.00 | - | 2 | 12 | 65.04% |
| ROM240517C00063000 | 2024-05-15 2:56PM EDT | 63.00 | 0.45 | 0.30 | 0.65 | +0.35 | +350.00% | 5 | 3 | 37.89% |
| ROM240517C00064000 | 2024-03-18 9:35AM EDT | 64.00 | 2.50 | 0.05 | 1.45 | 0.00 | - | - | 1 | 59.28% |
| ROM240517C00065000 | 2024-04-17 11:21AM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 48.93% |
| ROM240517C00075000 | 2024-01-24 4:17PM EDT | 75.00 | 0.60 | 0.15 | 1.45 | 0.00 | - | 1 | 2 | 184.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROM240517P00030000 | 2023-10-19 3:04PM EDT | 30.00 | 1.95 | 0.60 | 0.80 | 0.00 | - | 5 | 11 | 558.20% |
| ROM240517P00032000 | 2023-09-21 10:02AM EDT | 32.00 | 2.30 | 2.55 | 2.90 | 0.00 | - | - | 1 | 772.46% |
| ROM240517P00037000 | 2023-10-26 3:35PM EDT | 37.00 | 4.79 | 1.15 | 1.50 | 0.00 | - | - | 0 | 501.76% |
| ROM240517P00038000 | 2024-01-04 12:29PM EDT | 38.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | 3 | 5 | 440.23% |
| ROM240517P00040000 | 2024-01-29 4:12PM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 3 | 318.36% |
| ROM240517P00044000 | 2023-12-11 12:32PM EDT | 44.00 | 2.30 | 1.30 | 1.65 | 0.00 | - | - | 1 | 383.69% |
| ROM240517P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 247.66% |
| ROM240517P00047000 | 2024-04-30 2:08PM EDT | 47.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 221.09% |
| ROM240517P00048000 | 2023-11-15 11:23AM EDT | 48.00 | 4.79 | 2.25 | 3.30 | 0.00 | - | 1 | 2 | 406.74% |
| ROM240517P00049000 | 2024-02-21 11:56AM EDT | 49.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 195.12% |
| ROM240517P00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 182.42% |
| ROM240517P00051000 | 2024-05-06 3:10PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ROM240517P00052000 | 2024-05-03 2:01PM EDT | 52.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 157.42% |
| ROM240517P00053000 | 2024-05-07 3:06PM EDT | 53.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.92% |
| ROM240517P00054000 | 2024-05-15 2:23PM EDT | 54.00 | 0.10 | 0.00 | 0.10 | -2.60 | -96.30% | 5 | 35 | 85.16% |
| ROM240517P00055000 | 2024-05-07 2:08PM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 7 | 120.31% |
| ROM240517P00058000 | 2024-05-10 2:17PM EDT | 58.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 65.63% |
| ROM240517P00059000 | 2024-04-10 9:30AM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ROM240517P00060000 | 2024-05-15 2:23PM EDT | 60.00 | 0.65 | 0.00 | 0.45 | -5.80 | -89.92% | 14 | 8 | 61.33% |
| ROM240517P00061000 | 2024-04-19 2:39PM EDT | 61.00 | 0.85 | 0.00 | 0.50 | -8.50 | -90.91% | 4 | 4 | 49.41% |
| ROM240517P00063000 | 2024-03-12 2:09PM EDT | 63.00 | 4.40 | 2.95 | 4.10 | 0.00 | - | - | 3 | 145.02% |
© 2024 Yahoo. All rights reserved.