NYSEArca - Delayed Quote USD
ProShares Ultra Silver (AGQ)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ241108C00037000 | 11/1/2024 7:34 PM | 37 | 6.28 | 4.70 | 7.30 | -0.52 | -7.65% | 2 | 5 | 52.34% |
| AGQ241108C00038000 | 11/1/2024 6:06 PM | 38 | 5.47 | 5.30 | 5.50 | -3.49 | -38.95% | 2 | 4 | 89.36% |
| AGQ241108C00038500 | 11/1/2024 4:52 PM | 38.5 | 5.45 | 4.80 | 5.10 | -2.65 | -32.72% | 15 | 3 | 86.33% |
| AGQ241108C00039000 | 11/1/2024 7:30 PM | 39 | 4.53 | 4.50 | 4.70 | -6.92 | -60.44% | 3 | 40 | 89.06% |
| AGQ241108C00039500 | 10/31/2024 2:55 PM | 39.5 | 4.80 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 29 | 84.86% |
| AGQ241108C00040000 | 11/1/2024 7:34 PM | 40 | 3.80 | 3.70 | 3.90 | -0.70 | -15.56% | 8 | 29 | 85.55% |
| AGQ241108C00040500 | 10/16/2024 1:53 PM | 40.5 | 4.00 | 3.30 | 3.50 | 0.00 | 0.00% | 2 | 2 | 82.81% |
| AGQ241108C00041000 | 11/1/2024 5:33 PM | 41 | 3.35 | 3.00 | 3.20 | -1.25 | -27.17% | 8 | 89 | 84.18% |
| AGQ241108C00041500 | 11/1/2024 6:14 PM | 41.5 | 2.82 | 2.75 | 2.90 | -0.81 | -22.31% | 4 | 17 | 85.69% |
| AGQ241108C00042000 | 11/1/2024 7:34 PM | 42 | 2.52 | 2.45 | 2.60 | -0.52 | -17.11% | 51 | 95 | 85.16% |
| AGQ241108C00042500 | 11/1/2024 7:01 PM | 42.5 | 2.33 | 2.20 | 2.30 | -0.67 | -22.33% | 29 | 31 | 84.77% |
| AGQ241108C00043000 | 11/1/2024 7:12 PM | 43 | 2.05 | 1.95 | 2.05 | -0.75 | -26.79% | 23 | 71 | 84.67% |
| AGQ241108C00043500 | 11/1/2024 7:15 PM | 43.5 | 1.85 | 1.70 | 2.80 | -0.50 | -21.28% | 28 | 40 | 104.79% |
| AGQ241108C00044000 | 11/1/2024 7:53 PM | 44 | 1.48 | 1.50 | 1.65 | -0.84 | -36.21% | 39 | 34 | 85.16% |
| AGQ241108C00044500 | 11/1/2024 7:37 PM | 44.5 | 1.35 | 1.30 | 1.40 | -0.59 | -30.41% | 7 | 27 | 83.59% |
| AGQ241108C00045000 | 11/1/2024 7:34 PM | 45 | 1.15 | 1.15 | 1.30 | -0.55 | -32.35% | 33 | 60 | 85.64% |
| AGQ241108C00045500 | 11/1/2024 6:20 PM | 45.5 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 12 | 10 | 83.59% |
| AGQ241108C00046000 | 11/1/2024 4:12 PM | 46 | 1.10 | 0.85 | 0.95 | -0.90 | -45.00% | 13 | 31 | 84.28% |
| AGQ241108C00046500 | 11/1/2024 6:13 PM | 46.5 | 0.77 | 0.70 | 0.80 | -0.63 | -45.00% | 104 | 35 | 82.91% |
| AGQ241108C00047000 | 11/1/2024 7:16 PM | 47 | 0.67 | 0.60 | 0.70 | -0.41 | -37.96% | 254 | 180 | 83.30% |
| AGQ241108C00047500 | 11/1/2024 7:56 PM | 47.5 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 42 | 76 | 83.01% |
| AGQ241108C00048000 | 11/1/2024 7:59 PM | 48 | 0.48 | 0.45 | 0.55 | -0.41 | -46.07% | 10 | 119 | 84.96% |
| AGQ241108C00048500 | 11/1/2024 3:40 PM | 48.5 | 0.39 | 0.35 | 0.45 | -0.40 | -50.63% | 5 | 31 | 83.30% |
| AGQ241108C00049000 | 11/1/2024 3:09 PM | 49 | 0.50 | 0.30 | 0.40 | -0.42 | -45.65% | 2 | 16 | 84.18% |
| AGQ241108C00050000 | 11/1/2024 7:43 PM | 50 | 0.26 | 0.20 | 0.30 | -0.34 | -56.67% | 12 | 274 | 84.38% |
| AGQ241108C00051000 | 11/1/2024 5:10 PM | 51 | 0.28 | 0.15 | 0.25 | -0.17 | -37.78% | 1 | 105 | 87.30% |
| AGQ241108C00052000 | 11/1/2024 2:21 PM | 52 | 0.25 | 0.10 | 0.20 | -0.22 | -46.81% | 6 | 16 | 88.67% |
| AGQ241108C00053000 | 11/1/2024 2:13 PM | 53 | 0.23 | 0.05 | 0.15 | -0.07 | -23.33% | 1 | 22 | 87.89% |
| AGQ241108C00054000 | 10/29/2024 2:41 PM | 54 | 1.35 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 22 | 89.06% |
| AGQ241108C00055000 | 10/30/2024 3:46 PM | 55 | 0.63 | 0.05 | 0.20 | 0.00 | 0.00% | 22 | 209 | 104.30% |
| AGQ241108C00057000 | 10/31/2024 3:01 PM | 57 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 7 | 111.33% |
| AGQ241108C00058000 | 10/29/2024 2:55 PM | 58 | 0.63 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 116.80% |
| AGQ241108C00060000 | 11/1/2024 4:10 PM | 60 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 145 | 114.06% |
| AGQ241108C00062000 | 10/29/2024 1:30 PM | 62 | 0.30 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 12 | 225.68% |
| AGQ241108C00065000 | 10/28/2024 1:50 PM | 65 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 20 | 206.84% |
| AGQ241108C00075000 | 10/25/2024 2:05 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 175.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ241108P00030000 | 10/16/2024 3:46 PM | 30 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 11 | 176.76% |
| AGQ241108P00032000 | 10/10/2024 3:49 PM | 32 | 0.44 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 147.27% |
| AGQ241108P00033000 | 10/18/2024 6:01 PM | 33 | 0.04 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 138.28% |
| AGQ241108P00034000 | 10/31/2024 7:28 PM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 181 | 243 | 88.28% |
| AGQ241108P00035000 | 11/1/2024 3:29 PM | 35 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 41 | 85.16% |
| AGQ241108P00036000 | 10/24/2024 1:30 PM | 36 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 6 | 79.69% |
| AGQ241108P00036500 | 10/29/2024 1:30 PM | 36.5 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 35 | 81.84% |
| AGQ241108P00037000 | 11/1/2024 7:52 PM | 37 | 0.21 | 0.15 | 0.25 | 0.05 | 31.25% | 3 | 10 | 82.23% |
| AGQ241108P00037500 | 11/1/2024 7:29 PM | 37.5 | 0.28 | 0.20 | 0.30 | 0.17 | 154.55% | 1 | 12 | 81.54% |
| AGQ241108P00038000 | 10/31/2024 2:34 PM | 38 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 19 | 82.03% |
| AGQ241108P00038500 | 10/31/2024 2:01 PM | 38.5 | 0.23 | 0.35 | 0.45 | -0.12 | -34.29% | 2 | 10 | 81.45% |
| AGQ241108P00039000 | 11/1/2024 7:40 PM | 39 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 95 | 69 | 81.64% |
| AGQ241108P00039500 | 10/31/2024 2:42 PM | 39.5 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 15 | 51 | 82.32% |
| AGQ241108P00040000 | 11/1/2024 7:28 PM | 40 | 0.75 | 0.70 | 0.80 | 0.05 | 7.14% | 8 | 293 | 81.93% |
| AGQ241108P00040500 | 11/1/2024 4:01 PM | 40.5 | 0.65 | 0.85 | 0.95 | -0.20 | -23.53% | 1 | 7 | 81.84% |
| AGQ241108P00041000 | 11/1/2024 6:47 PM | 41 | 1.05 | 1.00 | 1.15 | 0.02 | 1.94% | 44 | 29 | 82.13% |
| AGQ241108P00041500 | 11/1/2024 5:52 PM | 41.5 | 1.15 | 1.20 | 1.35 | -0.22 | -16.06% | 56 | 10 | 82.52% |
| AGQ241108P00042000 | 11/1/2024 7:33 PM | 42 | 1.50 | 1.40 | 1.55 | 0.15 | 11.11% | 69 | 99 | 82.03% |
| AGQ241108P00042500 | 11/1/2024 7:52 PM | 42.5 | 1.72 | 1.65 | 1.75 | 0.26 | 17.81% | 160 | 48 | 81.84% |
| AGQ241108P00043000 | 11/1/2024 7:50 PM | 43 | 2.00 | 1.90 | 2.05 | 0.20 | 11.11% | 149 | 137 | 82.81% |
| AGQ241108P00043500 | 11/1/2024 5:16 PM | 43.5 | 1.96 | 2.10 | 2.30 | -0.08 | -3.92% | 10 | 56 | 80.76% |
| AGQ241108P00044000 | 11/1/2024 6:43 PM | 44 | 2.48 | 2.45 | 2.60 | 0.32 | 14.81% | 51 | 117 | 82.18% |
| AGQ241108P00045000 | 11/1/2024 6:05 PM | 45 | 3.08 | 3.00 | 3.20 | 0.08 | 2.67% | 29 | 99 | 79.20% |
| AGQ241108P00045500 | 10/31/2024 6:06 PM | 45.5 | 3.16 | 3.40 | 3.60 | 0.00 | 0.00% | 22 | 37 | 81.54% |
| AGQ241108P00046000 | 11/1/2024 7:41 PM | 46 | 3.89 | 3.70 | 3.90 | 0.36 | 10.20% | 5 | 64 | 78.42% |
| AGQ241108P00046500 | 10/31/2024 2:17 PM | 46.5 | 3.50 | 4.10 | 4.30 | 0.00 | 0.00% | 2 | 2 | 79.20% |
| AGQ241108P00047000 | 11/1/2024 6:31 PM | 47 | 4.51 | 4.50 | 4.70 | 0.41 | 10.00% | 6 | 49 | 79.39% |
| AGQ241108P00047500 | 10/31/2024 4:12 PM | 47.5 | 4.60 | 4.90 | 5.10 | 0.00 | 0.00% | 3 | 6 | 78.81% |
| AGQ241108P00048000 | 10/31/2024 1:50 PM | 48 | 4.00 | 4.00 | 5.60 | -0.50 | -11.11% | 2 | 8 | 89.84% |
| AGQ241108P00050000 | 11/1/2024 7:41 PM | 50 | 7.30 | 7.10 | 7.50 | 2.50 | 52.08% | 2 | 3 | 87.11% |
| AGQ241108P00051000 | 10/18/2024 2:11 PM | 51 | 8.30 | 7.60 | 10.20 | 0.00 | 0.00% | 30 | 30 | 136.62% |
Related Tickers
XSD SPDR S&P Semiconductor ETF
234.42
+2.15%
RTH VanEck Retail ETF
218.23
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.50
+1.88%
BBP Virtus LifeSci Biotech Products ETF
64.41
+1.79%
IHI iShares U.S. Medical Devices ETF
59.14
+1.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
338.54
+1.64%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.09
+1.63%
FTXL First Trust Nasdaq Semiconductor ETF
89.55
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.92
+1.50%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.86
+1.48%
FLTW Franklin FTSE Taiwan ETF
49.05
+1.42%
QLD ProShares Ultra QQQ
99.65
+1.39%
SMH VanEck Semiconductor ETF
244.75
+1.27%
COPX Global X Copper Miners ETF
44.23
+1.24%
BOUT Innovator IBD Breakout Opportunities ETF
37.01
+1.10%
EWT iShares MSCI Taiwan ETF
54.80
+1.07%
SOXX iShares Semiconductor ETF
220.58
+1.06%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.18
+1.04%
AIA iShares Asia 50 ETF
72.25
+1.03%
ROBO Robo Global Robotics and Automation Index ETF
55.73
+1.00%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+0.98%
IETC iShares U.S. Tech Independence Focused ETF
78.89
+0.98%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.20
+0.95%
PKB Invesco Building & Construction ETF
78.49
+0.95%
IHF iShares U.S. Healthcare Providers ETF
52.48
+0.94%
NULG Nuveen ESG Large-Cap Growth ETF
83.29
+0.92%
FIW First Trust Water ETF
105.92
+0.90%
ILCG iShares Morningstar Growth ETF
84.63
+0.89%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.01
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
26.15
+0.85%
MGK Vanguard Mega Cap Growth Index Fund
322.62
+0.85%
CEFS Saba Closed-End Funds ETF
21.89
+0.83%
PSCM Invesco S&P SmallCap Materials ETF
76.22
+0.82%
XNTK SPDR NYSE Technology ETF
196.90
+0.81%
VUG Vanguard Growth Index Fund ETF Shares
385.99
+0.80%
IWY iShares Russell Top 200 Growth ETF
220.39
+0.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.50
+0.78%
FTEC Fidelity MSCI Information Technology Index ETF
174.35
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.71
+0.77%
ONEQ Fidelity Nasdaq Composite Index ETF
71.87
+0.77%
IWF iShares Russell 1000 Growth ETF
376.81
+0.76%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.26
+0.76%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.82
+0.76%
VHT Vanguard Health Care Index Fund ETF Shares
271.72
+0.76%
XLK The Technology Select Sector SPDR Fund
223.91
+0.75%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.02
+0.75%
QQQ Invesco QQQ Trust
487.43
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.91
+0.73%
IVW iShares S&P 500 Growth ETF
95.80
+0.73%
QGRO American Century U.S. Quality Growth ETF
92.07
+0.72%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.74
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
70.12
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.96
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+0.72%
FV First Trust Dorsey Wright Focus 5 ETF
57.88
+0.71%
IDHQ Invesco S&P International Developed Quality ETF
30.00
+0.70%
IUSG iShares Core S&P U.S. Growth ETF
131.78
+0.70%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.60
+0.70%
CWS AdvisorShares Focused Equity ETF
68.18
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.89
+0.68%
IOO iShares Global 100 ETF
98.12
+0.68%
TMFC Motley Fool 100 Index ETF
56.50
+0.68%
IYW iShares U.S. Technology ETF
151.71
+0.68%
PHO Invesco Water Resources ETF
68.71
+0.67%
PSCI Invesco S&P SmallCap Industrials ETF
131.24
+0.67%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.63
+0.67%
OEF iShares S&P 100 ETF
276.84
+0.67%
SPMO Invesco S&P 500 Momentum ETF
91.42
+0.66%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.42
+0.66%
MOAT VanEck Morningstar Wide Moat ETF
94.89
+0.66%
EWL iShares MSCI Switzerland ETF
49.67
+0.65%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.63
+0.65%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
46.89
+0.64%
XLG Invesco S&P 500 Top 50 ETF
47.52
+0.64%
ESGU iShares ESG Aware MSCI USA ETF
125.40
+0.63%
EYLD Cambria Emerging Shareholder Yield ETF
33.43
+0.63%
FLHK Franklin FTSE Hong Kong ETF
18.55
+0.62%
PSI Invesco Semiconductors ETF
54.64
+0.61%
IGM iShares Expanded Tech Sector ETF
96.14
+0.61%
MGC Vanguard Mega Cap Index Fund
205.93
+0.61%
HEDJ WisdomTree Europe Hedged Equity Fund
43.49
+0.60%
XLV The Health Care Select Sector SPDR Fund
147.74
+0.59%
DSI iShares MSCI KLD 400 Social ETF
108.39
+0.58%
IYH iShares U.S. Healthcare ETF
62.41
+0.58%
EWM iShares MSCI Malaysia ETF
24.78
+0.57%
DXJ WisdomTree Japan Hedged Equity Fund
108.18
+0.57%
IWL iShares Russell Top 200 ETF
140.10
+0.56%
PSC Principal U.S. Small-Cap ETF
51.04
+0.55%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.55%
JQUA JPMorgan U.S. Quality Factor ETF
56.16
+0.54%
NACP Impact Shares NAACP Minority Empowerment ETF
41.13
+0.54%
SCHX Schwab U.S. Large-Cap ETF
22.56
+0.53%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.73
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
30.47
+0.52%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.04
+0.52%
COWZ Pacer US Cash Cows 100 ETF
57.21
+0.51%
EWJV iShares MSCI Japan Value ETF
31.70
+0.51%
ESGV Vanguard ESG U.S. Stock ETF
101.28
+0.50%
PPA Invesco Aerospace & Defense ETF
114.35
+0.49%
IMTM iShares MSCI Intl Momentum Factor ETF
38.95
+0.49%