NYSEArca - Delayed Quote USD
ProShares Ultra Financials (UYG)
93.07
-0.09
(-0.10%)
At close: May 19 at 3:59:59 PM EDT
92.28
-0.79
(-0.85%)
After hours: May 19 at 6:24:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UYG250620C00050000 | 1/15/2025 2:54 PM | 50 | 41.00 | 45.70 | 50.50 | 0.00 | 0.00% | 1 | 0 | 242.29% |
| UYG250620C00060000 | 4/24/2025 9:54 AM | 60 | 21.14 | 31.00 | 35.00 | 0.00 | 0.00% | 6 | 6 | 132.86% |
| UYG250620C00065000 | 2/12/2025 2:41 PM | 65 | 31.51 | 20.40 | 23.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| UYG250620C00070000 | 12/2/2024 11:37 AM | 70 | 27.70 | 17.80 | 22.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| UYG250620C00073000 | 2/20/2025 10:31 AM | 73 | 25.57 | 15.80 | 18.20 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| UYG250620C00075000 | 11/20/2024 1:12 PM | 75 | 19.55 | 13.80 | 17.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UYG250620C00076000 | 4/21/2025 9:50 AM | 76 | 6.60 | 16.50 | 18.40 | 0.00 | 0.00% | - | 1 | 66.99% |
| UYG250620C00077000 | 4/9/2025 2:40 PM | 77 | 8.70 | 11.20 | 14.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| UYG250620C00080000 | 4/23/2025 12:14 PM | 80 | 8.40 | 11.60 | 15.60 | 0.00 | 0.00% | 100 | 110 | 71.41% |
| UYG250620C00082000 | 4/30/2025 2:07 PM | 82 | 6.10 | 9.80 | 14.00 | 0.00 | 0.00% | 5 | 8 | 69.26% |
| UYG250620C00083000 | 2/10/2025 10:10 AM | 83 | 16.79 | 4.40 | 8.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| UYG250620C00085000 | 5/19/2025 12:21 PM | 85 | 9.70 | 7.20 | 11.40 | 0.85 | 9.60% | 1 | 56 | 62.83% |
| UYG250620C00087000 | 10/29/2024 9:30 AM | 87 | 6.00 | 15.00 | 17.20 | 0.00 | 0.00% | - | 2 | 121.39% |
| UYG250620C00088000 | 5/2/2025 2:12 PM | 88 | 4.00 | 4.60 | 8.80 | 0.00 | 0.00% | 5 | 11 | 55.46% |
| UYG250620C00090000 | 5/5/2025 9:30 AM | 90 | 2.65 | 3.40 | 7.40 | 0.00 | 0.00% | 1 | 18 | 53.10% |
| UYG250620C00091000 | 5/6/2025 12:19 PM | 91 | 2.75 | 2.65 | 6.70 | 0.00 | 0.00% | 4 | 16 | 51.60% |
| UYG250620C00092000 | 4/28/2025 2:43 PM | 92 | 0.65 | 2.85 | 6.00 | 0.00 | 0.00% | 1 | 11 | 49.88% |
| UYG250620C00093000 | 5/19/2025 9:30 AM | 93 | 3.10 | 2.15 | 4.60 | 0.10 | 3.33% | 1 | 4 | 41.55% |
| UYG250620C00095000 | 5/16/2025 2:22 PM | 95 | 2.50 | 1.40 | 3.00 | 0.00 | 0.00% | 5 | 10 | 35.02% |
| UYG250620C00100000 | 5/19/2025 3:35 PM | 100 | 0.80 | 0.25 | 2.15 | -0.15 | -15.79% | 50 | 19 | 42.55% |
| UYG250620C00105000 | 12/19/2024 9:30 AM | 105 | 2.05 | 0.75 | 4.60 | 0.00 | 0.00% | 1 | 1 | 60.86% |
| UYG250620C00110000 | 1/10/2025 9:30 AM | 110 | 1.15 | 0.85 | 3.70 | 0.00 | 0.00% | 2 | 15 | 67.53% |
| UYG250620C00115000 | 3/3/2025 12:23 PM | 115 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 15 | 54.69% |
| UYG250620C00120000 | 1/7/2025 9:30 AM | 120 | 1.00 | 0.55 | 1.35 | 0.00 | 0.00% | 1 | 3 | 66.26% |
| UYG250620C00125000 | 1/15/2025 9:30 AM | 125 | 0.95 | 0.15 | 0.60 | 0.00 | 0.00% | 1 | 7 | 59.67% |
| UYG250620C00130000 | 12/3/2024 9:30 AM | 130 | 1.15 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 2 | 89.38% |
| UYG250620C00135000 | 1/10/2025 9:31 AM | 135 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 71.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UYG250620P00045000 | 12/9/2024 9:30 AM | 45 | 0.45 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 2 | 183.84% |
| UYG250620P00050000 | 4/15/2025 9:33 AM | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UYG250620P00055000 | 4/17/2025 9:30 AM | 55 | 1.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 116.50% |
| UYG250620P00060000 | 4/2/2025 11:14 AM | 60 | 1.10 | 0.00 | 1.65 | 0.00 | 0.00% | 40 | 42 | 105.08% |
| UYG250620P00065000 | 4/23/2025 9:30 AM | 65 | 1.80 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 74.61% |
| UYG250620P00070000 | 4/1/2025 9:30 AM | 70 | 1.95 | 0.05 | 2.50 | 0.00 | 0.00% | 1 | 2 | 84.47% |
| UYG250620P00073000 | 12/31/2024 9:30 AM | 73 | 2.80 | 0.90 | 1.50 | 0.00 | 0.00% | - | 1 | 73.73% |
| UYG250620P00074000 | 3/25/2025 9:30 AM | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| UYG250620P00075000 | 4/21/2025 9:49 AM | 75 | 6.24 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 5 | 52.83% |
| UYG250620P00076000 | 3/25/2025 9:30 AM | 76 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| UYG250620P00077000 | 12/31/2024 9:30 AM | 77 | 3.60 | 1.25 | 2.75 | 0.00 | 0.00% | 1 | 2 | 74.32% |
| UYG250620P00078000 | 4/23/2025 1:10 PM | 78 | 4.44 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 3 | 54.93% |
| UYG250620P00080000 | 4/23/2025 1:10 PM | 80 | 5.28 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 2 | 58.20% |
| UYG250620P00081000 | 5/8/2025 11:41 AM | 81 | 2.40 | 0.55 | 1.25 | 0.00 | 0.00% | 2 | 46 | 50.73% |
| UYG250620P00083000 | 11/20/2024 9:30 AM | 83 | 4.60 | 3.70 | 7.80 | 0.00 | 0.00% | - | 2 | 96.48% |
| UYG250620P00085000 | 5/19/2025 9:30 AM | 85 | 1.50 | 0.05 | 2.20 | -6.10 | -80.26% | 1 | 1 | 50.32% |
| UYG250620P00086000 | 5/19/2025 9:30 AM | 86 | 1.65 | 0.65 | 1.85 | -6.45 | -79.63% | 1 | 1 | 42.94% |
| UYG250620P00089000 | 3/26/2025 1:48 PM | 89 | 5.00 | 8.80 | 11.60 | 0.00 | 0.00% | 10 | 12 | 113.32% |
| UYG250620P00093000 | 3/26/2025 1:48 PM | 93 | 6.70 | 10.90 | 15.00 | 0.00 | 0.00% | - | 20 | 118.77% |
| UYG250620P00100000 | 3/20/2025 11:19 AM | 100 | 12.92 | 21.00 | 25.10 | 0.00 | 0.00% | - | 1 | 171.95% |
Related Tickers
GOEX Global X Gold Explorers ETF
41.09
+3.25%
GDXJ VanEck Junior Gold Miners ETF
60.24
+2.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.77
+2.45%
RING iShares MSCI Global Gold Miners ETF
39.62
+2.11%
EWW iShares MSCI Mexico ETF
60.57
+1.78%
BLOK Amplify Transformational Data Sharing ETF
48.72
+1.69%
BBP Virtus LifeSci Biotech Products ETF
56.26
+1.69%
EUFN iShares MSCI Europe Financials ETF
31.75
+1.57%
AADR AdvisorShares Dorsey Wright ADR ETF
79.69
+1.40%
IDX VanEck Indonesia Index ETF
14.56
+1.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.35
+1.39%
EPU iShares MSCI Peru ETF
45.16
+1.32%
GLD SPDR Gold Shares
298.03
+1.29%
IAU iShares Gold Trust
60.97
+1.28%
EWD iShares MSCI Sweden ETF
46.19
+1.27%
SMIN iShares MSCI India Small-Cap ETF
74.32
+1.25%
EZU iShares MSCI Eurozone ETF
58.77
+1.21%
IDMO Invesco S&P International Developed Momentum ETF
49.11
+1.15%
FEZ SPDR EURO STOXX 50 ETF
59.47
+1.14%
FDD First Trust STOXX European Select Dividend Index Fund
15.10
+1.14%
EWL iShares MSCI Switzerland ETF
55.02
+1.12%
FLEU Franklin FTSE Eurozone ETF
30.31
+1.11%
ECH iShares MSCI Chile ETF
32.96
+1.07%
FLLA Franklin FTSE Latin America ETF
21.65
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.47
+1.06%
INTF iShares International Equity Factor ETF
33.52
+1.06%
EFAS Global X MSCI SuperDividend EAFE ETF
17.25
+1.05%
JHMD John Hancock Multifactor Developed International ETF
37.65
+1.02%
COPX Global X Copper Miners ETF
39.93
+1.01%
XLV The Health Care Select Sector SPDR Fund
134.37
+0.96%
IMTM iShares MSCI Intl Momentum Factor ETF
43.95
+0.94%
EFV iShares MSCI EAFE Value ETF
62.99
+0.93%
IYH iShares U.S. Healthcare ETF
56.23
+0.92%
IEFA iShares Core MSCI EAFE ETF
81.82
+0.91%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.57
+0.90%
DWLD Davis Select Worldwide ETF
40.15
+0.89%
PPH VanEck Pharmaceutical ETF
86.83
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
33.50
+0.84%
QINT American Century Quality Diversified International ETF
56.58
+0.84%
VHT Vanguard Health Care Index Fund ETF Shares
246.51
+0.83%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.82
+0.83%
IDEV iShares Core MSCI International Developed Markets ETF
74.43
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
63.56
+0.82%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.17
+0.81%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.94
+0.81%
AGNG Global X Aging Population ETF
31.30
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
42.70
+0.80%
SCHF Schwab International Equity ETF
21.36
+0.80%
IGRO iShares International Dividend Growth ETF
77.29
+0.80%
ITA iShares U.S. Aerospace & Defense ETF
173.30
+0.79%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.57
+0.77%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.39
+0.76%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.89
+0.76%
IDHQ Invesco S&P International Developed Quality ETF
32.24
+0.75%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.56
+0.74%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.53
+0.73%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.00
+0.72%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.72%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.14
+0.71%
GII SPDR S&P Global Infrastructure ETF
66.83
+0.71%
FNDF Schwab Fundamental International Equity ETF
38.54
+0.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.21
+0.68%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.66%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.50
+0.65%
UTES Virtus Reaves Utilities ETF
72.68
+0.64%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.15
+0.62%
FBZ First Trust Brazil AlphaDEX Fund
11.33
+0.59%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.40
+0.58%
CGW Invesco S&P Global Water Index ETF
60.82
+0.58%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.22
+0.58%
IGF iShares Global Infrastructure ETF
58.76
+0.56%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.86
+0.56%
JDIV JPMorgan Dividend Leaders ETF
50.25
+0.55%
RTH VanEck Retail ETF
238.66
+0.55%
TBLU Tortoise Global Water ESG Fund
51.89
+0.54%
PWB Invesco Dynamic Large Cap Growth ETF
110.60
+0.54%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.95
+0.53%
PPA Invesco Aerospace & Defense ETF
132.26
+0.53%
QWLD SPDR MSCI World StrategicFactors ETF
132.87
+0.52%
EPI WisdomTree India Earnings Fund
46.75
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.22
+0.51%
DGT SPDR Global Dow ETF
146.53
+0.51%
DWAT Arrow DWA Tactical: Macro ETF
12.08
+0.50%
FUTY Fidelity MSCI Utilities Index ETF
53.21
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.90
+0.49%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.88
+0.49%
EYLD Cambria Emerging Shareholder Yield ETF
34.02
+0.47%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.46%
FXU First Trust Utilities AlphaDEX Fund
43.29
+0.46%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.90
+0.46%
VPU Vanguard Utilities Index Fund ETF Shares
178.39
+0.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.46%
CEFS Saba Closed-End Funds ETF
21.87
+0.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.71
+0.44%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.42%
EWJV iShares MSCI Japan Value ETF
34.66
+0.41%
SPHQ Invesco S&P 500 Quality ETF
70.73
+0.40%
FTLS First Trust Long/Short Equity ETF
65.61
+0.38%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.33
+0.37%
EWC iShares MSCI Canada ETF
44.05
+0.36%