ProShares Ultra Gold (UGL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240621C00060000 | 2024-05-15 2:52PM EDT | 60.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UGL240621C00065000 | 2024-05-16 12:50PM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UGL240621C00070000 | 2024-04-23 2:29PM EDT | 70.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| UGL240621C00072000 | 2024-04-19 12:45PM EDT | 72.00 | 12.70 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 140.50% |
| UGL240621C00073000 | 2024-04-26 11:19AM EDT | 73.00 | 7.66 | 6.00 | 6.30 | 0.00 | - | 3 | 3 | 49.39% |
| UGL240621C00074000 | 2024-05-15 1:04PM EDT | 74.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UGL240621C00075000 | 2024-05-22 3:17PM EDT | 75.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| UGL240621C00076000 | 2024-05-24 2:15PM EDT | 76.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UGL240621C00077000 | 2024-05-31 1:06PM EDT | 77.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| UGL240621C00078000 | 2024-05-31 11:16AM EDT | 78.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.39% |
| UGL240621C00079000 | 2024-05-31 9:34AM EDT | 79.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| UGL240621C00080000 | 2024-05-31 10:39AM EDT | 80.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 3.13% |
| UGL240621C00081000 | 2024-05-31 3:57PM EDT | 81.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 6.25% |
| UGL240621C00082000 | 2024-05-30 3:44PM EDT | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| UGL240621C00083000 | 2024-05-29 3:00PM EDT | 83.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 6.25% |
| UGL240621C00084000 | 2024-05-31 10:50AM EDT | 84.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 91 | 6.25% |
| UGL240621C00085000 | 2024-05-31 1:01PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| UGL240621C00086000 | 2024-05-29 3:03PM EDT | 86.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| UGL240621C00087000 | 2024-05-31 11:48AM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| UGL240621C00088000 | 2024-05-24 3:04PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| UGL240621C00090000 | 2024-05-31 1:21PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| UGL240621C00092000 | 2024-05-24 2:36PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UGL240621C00093000 | 2024-05-20 1:41PM EDT | 93.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UGL240621C00094000 | 2024-05-23 1:57PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| UGL240621C00095000 | 2024-05-17 11:08AM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| UGL240621C00096000 | 2024-05-22 2:29PM EDT | 96.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| UGL240621C00100000 | 2024-05-22 2:53PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| UGL240621C00105000 | 2024-05-17 2:49PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGL240621P00070000 | 2024-05-16 3:10PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| UGL240621P00072000 | 2024-05-31 10:11AM EDT | 72.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| UGL240621P00073000 | 2024-05-23 2:03PM EDT | 73.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| UGL240621P00074000 | 2024-05-30 10:19AM EDT | 74.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| UGL240621P00075000 | 2024-05-31 2:02PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| UGL240621P00076000 | 2024-05-30 11:36AM EDT | 76.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| UGL240621P00077000 | 2024-05-31 11:19AM EDT | 77.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| UGL240621P00078000 | 2024-05-31 12:12PM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| UGL240621P00079000 | 2024-05-31 2:10PM EDT | 79.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| UGL240621P00080000 | 2024-05-31 3:54PM EDT | 80.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| UGL240621P00081000 | 2024-05-31 9:50AM EDT | 81.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UGL240621P00082000 | 2024-05-22 3:47PM EDT | 82.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| UGL240621P00083000 | 2024-05-23 12:37PM EDT | 83.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UGL240621P00084000 | 2024-05-23 9:30AM EDT | 84.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UGL240621P00085000 | 2024-05-28 10:23AM EDT | 85.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| UGL240621P00087000 | 2024-04-24 11:04AM EDT | 87.00 | 8.80 | 8.60 | 9.00 | 0.00 | - | - | 2 | 0.00% |
| UGL240621P00088000 | 2024-05-23 9:43AM EDT | 88.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UGL240621P00090000 | 2024-05-17 3:14PM EDT | 90.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.