Singapore markets open in 6 hours 37 minutes

ProShares Ultra Russell2000 (UWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.13+2.26 (+4.12%)
As of 2:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UWM211015C000275002021-08-25 5:34PM EDT27.505.4529.4029.900.00---115.63%
UWM211015C000300002021-08-25 5:34PM EDT30.002.5827.0027.400.00---119.53%
UWM211015C000325002021-08-25 5:34PM EDT32.501.2924.4024.900.00---90.63%
UWM211015C000350002021-08-25 5:34PM EDT35.0019.4822.0022.400.00--093.75%
UWM211015C000400002021-09-01 10:50AM EDT40.0018.1816.9017.300.00--282.42%
UWM211015C000450002021-09-20 12:33PM EDT45.008.3212.1012.400.00-51755.08%
UWM211015C000475002021-09-20 12:51PM EDT47.506.149.8010.200.00-7058.11%
UWM211015C000500002021-09-20 11:52AM EDT50.004.517.607.800.00-76652.44%
UWM211015C000525002021-09-21 3:41PM EDT52.503.375.405.700.00-193551.03%
UWM211015C000545002021-09-22 2:54PM EDT54.502.913.804.100.00-2246.09%
UWM211015C000550002021-09-21 3:14PM EDT55.001.973.603.800.00-26946.29%
UWM211015C000555002021-09-22 2:34PM EDT55.502.303.103.300.00-102642.53%
UWM211015C000560002021-09-22 3:55PM EDT56.001.902.853.100.00-141744.07%
UWM211015C000565002021-09-21 3:45PM EDT56.501.302.552.650.00-72140.82%
UWM211015C000570002021-09-23 10:18AM EDT57.001.852.302.40+0.85+85.00%13640.87%
UWM211015C000575002021-09-22 10:34AM EDT57.501.151.952.100.00-141939.75%
UWM211015C000580002021-09-23 1:09PM EDT58.001.601.701.85+0.60+60.00%2412939.21%
UWM211015C000585002021-09-21 11:49AM EDT58.500.601.451.600.00-15738.33%
UWM211015C000590002021-09-22 10:46AM EDT59.000.701.251.400.00-23638.04%
UWM211015C000595002021-09-21 3:52PM EDT59.500.401.051.200.00-214037.40%
UWM211015C000600002021-09-23 1:17PM EDT60.000.800.851.00+0.49+158.06%115636.43%
UWM211015C000605002021-09-22 10:31AM EDT60.500.400.700.850.00-143836.08%
UWM211015C000610002021-09-22 3:56PM EDT61.000.350.550.700.00-110135.35%
UWM211015C000615002021-09-20 2:25PM EDT61.500.200.450.600.00-151735.40%
UWM211015C000620002021-09-13 11:14AM EDT62.000.720.400.500.00-353535.11%
UWM211015C000625002021-08-25 5:34PM EDT62.504.500.300.400.00-5034.47%
UWM211015C000630002021-09-13 12:58PM EDT63.000.600.200.350.00-7015634.96%
UWM211015C000635002021-09-03 11:39AM EDT63.500.970.150.300.00-103835.16%
UWM211015C000640002021-09-10 10:42AM EDT64.000.500.100.300.00-61137.01%
UWM211015C000645002021-08-25 5:34PM EDT64.508.330.000.200.00--034.86%
UWM211015C000650002021-09-21 9:30AM EDT65.000.210.000.200.00-1336.43%
UWM211015C000665002021-09-10 10:42AM EDT66.500.300.000.150.00-6638.67%
UWM211015C000675002021-08-25 5:34PM EDT67.507.100.000.150.00--041.50%
UWM211015C000725002021-08-25 5:34PM EDT72.501.061.100.200.00--077.00%
UWM211015C000800002021-05-11 12:17PM EDT80.0032.080.000.000.00--025.00%
UWM211015C000850002021-08-25 5:34PM EDT85.000.150.000.400.00-1086.52%
UWM211015C000875002021-08-25 5:34PM EDT87.501.410.000.250.00--084.77%
UWM211015C000900002021-05-11 12:17PM EDT90.0024.230.000.000.00--050.00%
UWM211015C000950002021-04-08 9:30AM EDT95.0025.0024.0027.100.00-11616.55%
UWM211015C001000002021-05-17 9:52AM EDT100.0017.700.000.000.00-2050.00%
UWM211015C001050002021-04-14 3:03PM EDT105.0019.2012.3014.100.00-2010418.60%
UWM211015C001090002021-03-24 1:44PM EDT109.0015.0015.9018.600.00--1498.68%
UWM211015C001100002021-02-24 10:32AM EDT110.0021.8013.5016.900.00--1464.99%
UWM211015C001110002021-05-17 12:05AM EDT111.0010.890.000.000.00--050.00%
UWM211015C001170002021-04-15 2:20PM EDT117.0012.757.809.800.00-67366.16%
UWM211015C001180002021-05-06 12:43PM EDT118.0010.050.000.000.00-2050.00%
UWM211015C001200002021-05-10 9:59AM EDT120.0010.290.000.000.00-10050.00%
UWM211015C001210002021-03-19 3:47PM EDT121.0016.6510.1013.500.00-88427.98%
UWM211015C001220002021-03-17 1:41PM EDT122.0017.958.9011.700.00--25403.10%
UWM211015C001250002021-03-25 1:47PM EDT125.007.207.8010.200.00-1211384.96%
UWM211015C001260002021-03-15 12:00AM EDT126.0017.640.000.000.00--050.00%
UWM211015C001270002021-03-19 1:53PM EDT127.0014.167.309.600.00-419378.32%
UWM211015C001290002021-03-15 12:00AM EDT129.0016.650.000.000.00--050.00%
UWM211015C001300002021-05-21 3:34PM EDT130.005.150.000.000.00-1050.00%
UWM211015C001350002021-03-16 10:53AM EDT135.0014.204.807.900.00--1351.03%
UWM211015C001450002021-05-21 3:34PM EDT145.002.280.000.000.00-1050.00%
UWM211015C001750002021-03-19 10:13AM EDT175.002.820.951.600.00-24267.48%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UWM211015P000275002021-08-25 5:34PM EDT27.504.000.000.450.00---161.72%
UWM211015P000325002021-08-25 5:34PM EDT32.500.250.000.150.00-100107.03%
UWM211015P000350002021-09-22 3:06PM EDT35.000.100.000.150.00-1094.53%
UWM211015P000400002021-09-17 9:30AM EDT40.000.200.050.300.00-41282.81%
UWM211015P000425002021-09-10 1:54PM EDT42.500.550.150.300.00-1174.61%
UWM211015P000450002021-09-23 10:16AM EDT45.000.360.250.35-0.29-44.62%82867.09%
UWM211015P000475002021-09-23 1:05PM EDT47.500.440.350.45-0.31-41.33%613659.28%
UWM211015P000500002021-09-22 10:50AM EDT50.001.250.550.700.00-136154.10%
UWM211015P000525002021-09-23 1:05PM EDT52.501.090.901.05-0.76-41.08%612150.54%
UWM211015P000530002021-09-15 11:17AM EDT53.002.151.001.150.00-51049.61%
UWM211015P000535002021-09-01 12:19PM EDT53.501.751.101.250.00-62948.49%
UWM211015P000540002021-09-21 12:37PM EDT54.003.071.251.350.00-13947.17%
UWM211015P000545002021-09-22 2:54PM EDT54.502.381.401.500.00-2846.68%
UWM211015P000550002021-09-20 2:47PM EDT55.004.601.501.650.00-14445.90%
UWM211015P000555002021-09-22 2:34PM EDT55.502.801.651.800.00-10444.92%
UWM211015P000560002021-09-23 12:53PM EDT56.002.001.801.95-2.90-59.18%1643.70%
UWM211015P000565002021-09-23 12:32PM EDT56.502.302.002.15-1.80-43.90%22843.12%
UWM211015P000570002021-09-21 1:18PM EDT57.004.802.202.300.00-21041.38%
UWM211015P000575002021-08-25 5:34PM EDT57.509.682.402.550.00--041.14%
UWM211015P000580002021-09-02 2:49PM EDT58.002.852.652.800.00-506240.58%
UWM211015P000585002021-09-01 2:30PM EDT58.503.252.853.000.00--438.87%
UWM211015P000590002021-08-25 5:34PM EDT59.006.803.203.400.00-2040.38%
UWM211015P000600002021-09-17 9:30AM EDT60.005.323.703.900.00-4037.01%
UWM211015P000650002021-08-25 5:34PM EDT65.009.607.908.300.00-1044.87%
UWM211015P000665002021-08-25 5:34PM EDT66.5016.209.309.700.00--046.63%
UWM211015P000700002021-05-19 10:48AM EDT70.003.3013.8014.200.00-4082.57%
UWM211015P000800002021-05-05 9:57AM EDT80.003.8022.5023.300.00-1257.03%
UWM211015P000900002021-05-05 10:07AM EDT90.005.5532.2033.100.00-1098.63%
UWM211015P000950002021-05-12 3:17PM EDT95.0010.100.000.000.00-500.00%
UWM211015P001000002021-03-24 3:31PM EDT100.0012.717.9010.000.00--30.00%
UWM211015P001050002021-03-25 10:53AM EDT105.0018.609.5012.000.00-10110.00%
UWM211015P001060002021-03-24 9:45AM EDT106.0013.909.8012.100.00--40.00%
UWM211015P001070002021-05-21 10:00AM EDT107.0011.680.000.000.00-2200.00%
UWM211015P001090002021-02-25 4:35PM EDT109.0020.3015.3017.600.00--70.00%
UWM211015P001100002021-05-12 2:31PM EDT110.0016.000.000.000.00-1500.00%
UWM211015P001110002021-03-03 3:02PM EDT111.0019.0513.9014.600.00-780.00%
UWM211015P001130002021-02-24 11:24AM EDT113.0019.7317.1019.800.00--130.00%
UWM211015P001140002021-02-25 11:58AM EDT114.0019.8317.6020.500.00--10.00%
UWM211015P001150002021-02-25 11:23AM EDT115.0019.3518.2021.200.00--20.00%
UWM211015P001160002021-03-17 3:16PM EDT116.0016.5013.0016.000.00-2220.00%
UWM211015P001330002021-05-17 12:05AM EDT133.0032.400.000.000.00--00.00%
UWM211015P001600002021-03-04 2:53PM EDT160.0061.7047.9049.900.00--10.00%