Log in

NYSEARCA:UDOWProShares UltraPro Dow30 Options Chain and Prices

$36.72
-1.80 (-4.67 %)
(As of 04/5/2020 12:59 PM ET)
Add
Today's Range
$35.68
Now: $36.72
$38.87
50-Day Range
$27.03
MA: $77.82
$135.93
52-Week Range
$25.32
Now: $36.72
$137.44
Volume8.56 million shs
Average Volume3.66 million shs
Market Capitalization$413.10 million
P/E RatioN/A
Dividend Yield1.59%
BetaN/A

Options Chain

ProShares UltraPro Dow30 (NYSEARCA:UDOW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$149.00$0.000Call000
4/17/2020$148.00$0.125Call003.00439 (+0.175441)0.019006
4/17/2020$147.00$0.100Call002.91209 (+0.250628)0.015898
4/17/2020$146.00$0.075Call022.83915 (+0.027726)0.013751
4/17/2020$145.00$0.100Call002.91379 (+0.11765)0.016945
4/17/2020$144.00$0.075Call002.78163 (+0.150501)0.012677
4/17/2020$143.00$0.100Call002.865370.016095
4/17/2020$142.00$0.075Call002.75842 (+0.096109)0.01276
4/17/2020$141.00$0.100Call002.864990.017118
4/17/2020$140.00$0.100Call0202.829340.016252
4/17/2020$139.00$0.100Call042.817130.016306
4/17/2020$138.00$0.100Call002.80480.01636
4/17/2020$137.00$0.100Call002.79239 (+0.189313)0.016417
4/17/2020$136.00$0.075Call012.68646 (+0.095529)0.013024
4/17/2020$135.00$0.125Call0382.845250.019803
4/17/2020$134.00$0.125Call002.83227 (+0.265955)0.019872
4/17/2020$133.00$0.125Call062.819190.019942
4/17/2020$132.00$0.125Call002.805980.020013
4/17/2020$131.00$0.125Call002.824090.021536
4/17/2020$130.00$0.125Call0252.779220.02016
4/17/2020$129.00$0.125Call002.798290.02176
4/17/2020$128.00$0.125Call002.751970.020311
4/17/2020$127.00$0.125Call052.773820.022082
4/17/2020$126.00$0.100Call002.648390.017098
4/17/2020$125.00$0.100Call04342.63456 (+0.375424)0.017166
4/17/2020$124.00$0.100Call012.62062 (+0.113974)0.017237
4/17/2020$123.00$0.100Call002.60655 (+0.267066)0.017308
4/17/2020$122.00$0.125Call002.66714 (+0.188445)0.020802
4/17/2020$121.00$0.100Call0372.577990.017456
4/17/2020$120.00$0.000Call0950
4/17/2020$119.00$0.000Call000
4/17/2020$118.00$0.000Call020
4/17/2020$117.00$0.000Call0200
4/17/2020$116.00$0.000Call020
4/17/2020$115.00$0.000Call0460
4/17/2020$114.00$0.000Call000
4/17/2020$113.00$0.000Call020
4/17/2020$112.00$0.000Call010
4/17/2020$111.00$0.000Call000
4/17/2020$110.00$0.000Call0340
4/17/2020$109.00$0.000Call000
4/17/2020$108.00$0.000Call0110
4/17/2020$107.00$0.000Call0130
4/17/2020$106.00$0.000Call020
4/17/2020$105.00$0.000Call0670
4/17/2020$104.00$0.000Call000
4/17/2020$103.00$0.000Call0450
4/17/2020$100.00$0.025Call03701.90683 (+0.148434)0.006281
4/17/2020$95.00$0.000Call01290
4/17/2020$90.00$0.025Call0531.73511 (+0.143336)0.006789
4/17/2020$85.00$0.075Call02931.867740.017358
4/17/2020$80.00$0.050Call03081.66789 (+0.067153)0.013191
4/17/2020$75.00$0.075Call111101.63638 (+0.039328)0.019312
4/17/2020$70.00$0.050Call20301 (+80)1.4263 (+0.012017)0.015004
4/17/2020$65.00$0.125Call10111 (-1)1.47231 (+0.201617)0.033158
4/17/2020$60.00$0.125Call3272 (-2)1.30552 (+0.051252)0.036521
4/17/2020$55.00$0.300Call121210 (+16)1.32693 (+0.055598)0.077126
4/17/2020$50.00$0.575Call83556 (+37)1.28843 (-0.033566)0.136282
4/17/2020$45.00$1.350Call88791 (+11)1.34703 (-0.076895)0.261461
4/17/2020$40.00$2.850Call5191,014 (+336)1.43763 (-0.14565)0.435231
4/17/2020$35.00$5.200Call401,249 (-4)1.53545 (-0.260212)0.621686
4/17/2020$30.00$8.550Call714821.7005 (+0.029384)0.780372
4/17/2020$25.00$12.700Call01651.97762 (+0.192788)0.882243
4/17/2020$24.00$13.150Call01711.66193 (+0.043852)0.929129
4/17/2020$23.00$14.400Call022.038070.914914
4/17/2020$22.00$14.950Call0551.667350.95837
4/17/2020$21.00$16.550Call002.488560.917773
4/17/2020$20.00$16.850Call0461.725190.975422
4/17/2020$19.00$17.400Call2201
4/17/2020$18.00$19.250Call002.681060.947422
4/17/2020$17.00$20.200Call002.804680.953196
4/17/2020$15.00$20.900Call0001
4/17/2020$149.00$111.900Put00
4/17/2020$148.00$111.000Put00
4/17/2020$147.00$110.500Put003.27852 (+0.938816)-0.970809
4/17/2020$146.00$109.000Put00
4/17/2020$145.00$108.500Put003.25117 (+0.932422)-0.970644
4/17/2020$144.00$107.000Put00
4/17/2020$143.00$106.500Put003.22383-0.970447
4/17/2020$142.00$105.500Put003.21016 (+0.915976)-0.970336
4/17/2020$141.00$104.500Put003.19375 (+0.91785)-0.970418
4/17/2020$140.00$103.500Put003.18145 (+0.906832)-0.970188
4/17/2020$139.00$102.000Put00
4/17/2020$138.00$101.000Put010
4/17/2020$137.00$100.000Put00
4/17/2020$136.00$99.000Put00
4/17/2020$135.00$98.000Put00
4/17/2020$134.00$97.000Put00
4/17/2020$133.00$96.000Put030
4/17/2020$132.00$95.500Put003.06337 (+0.880175)-0.969473
4/17/2020$131.00$94.000Put00
4/17/2020$130.00$93.000Put00
4/17/2020$129.00$92.000Put00
4/17/2020$128.00$91.000Put00
4/17/2020$127.00$90.000Put00
4/17/2020$126.00$89.000Put00
4/17/2020$125.00$88.500Put002.95586 (+0.860119)-0.968632
4/17/2020$124.00$87.500Put002.93881 (+0.863614)-0.968592
4/17/2020$123.00$86.000Put00
4/17/2020$122.00$85.000Put00
4/17/2020$121.00$84.000Put00
4/17/2020$120.00$83.500Put002.87383-0.968078
4/17/2020$119.00$82.000Put02
4/17/2020$118.00$81.500Put002.84066 (+0.828156)-0.967798
4/17/2020$117.00$80.500Put002.82369 (+0.830141)-0.967666
4/17/2020$116.00$79.500Put002.80692 (+0.831928)-0.967506
4/17/2020$115.00$78.000Put01
4/17/2020$114.00$77.000Put08
4/17/2020$113.00$76.500Put002.75625 (+0.80938)-0.966971
4/17/2020$112.00$75.500Put012.73681 (+0.811807)-0.966953
4/17/2020$111.00$74.500Put002.71966 (+0.816528)-0.966751
4/17/2020$110.00$73.000Put03
4/17/2020$109.00$72.000Put00
4/17/2020$108.00$71.500Put022.66602 (+0.791196)-0.966213
4/17/2020$107.00$70.000Put00
4/17/2020$106.00$69.000Put03
4/17/2020$105.00$68.500Put012.61133-0.965608
4/17/2020$104.00$67.500Put002.59219-0.96544
4/17/2020$103.00$66.000Put04
4/17/2020$100.00$63.500Put092.51562 (+0.768625)-0.964585
4/17/2020$95.00$58.500Put0512.41508 (+0.733581)-0.96343
4/17/2020$90.00$53.000Put058
4/17/2020$85.00$48.200Put110
4/17/2020$80.00$43.150Put223
4/17/2020$75.00$38.400Put81901.75838-0.97288
4/17/2020$70.00$33.300Put2591.3085-0.993003
4/17/2020$65.00$28.250Put010
4/17/2020$60.00$23.250Put046
4/17/2020$55.00$18.300Put1130.868836 (-0.265934)-0.989912
4/17/2020$50.00$13.900Put1112 (-3)1.31621 (-0.191292)-0.85867
4/17/2020$45.00$9.550Put7203 (+3)1.31465 (-0.131884)-0.747365
4/17/2020$40.00$6.050Put26723 (+166)1.40946 (-0.138416)-0.569202
4/17/2020$35.00$3.600Put106924 (+29)1.56686 (-0.209752)-0.378156
4/17/2020$30.00$1.950Put234736 (+111)1.74515 (-0.186176)-0.222668
4/17/2020$25.00$0.850Put155525 (+12)1.8875 (-0.239578)-0.108728
4/17/2020$24.00$0.850Put042 (+17)2.04263 (-0.077267)-0.101211
4/17/2020$23.00$0.675Put118305 (+2)2.03795 (+0.045826)-0.08385
4/17/2020$22.00$0.525Put358 (+1)2.02857 (-0.15079)-0.067948
4/17/2020$21.00$0.475Put0852.12311-0.059641
4/17/2020$20.00$0.375Put376 (-1)2.16842 (-0.182268)-0.048217
4/17/2020$19.00$0.425Put038 (-2)2.38487 (+0.016993)-0.048532
4/17/2020$18.00$0.250Put0602.25388 (-0.120253)-0.032553
4/17/2020$17.00$0.175Put0522.257 (-0.224108)-0.023857
4/17/2020$15.00$0.100Put01462.35105 (-0.205568)-0.014078
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/5/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel