NYSEArca - Delayed Quote • USD
ProShares UltraShort FTSE China 50 (FXP)
At close: 3:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXP240419C00034000 | 4/4/2024 1:46 PM | 34 | 2.46 | 2.70 | 4.70 | 0.00 | 0.00% | 1 | 3 | 193.36% |
| FXP240419C00035000 | 4/9/2024 7:22 PM | 35 | 1.80 | 1.75 | 2.90 | 0.00 | 0.00% | 2 | 6 | 188.09% |
| FXP240419C00036000 | 4/9/2024 4:13 PM | 36 | 1.70 | 0.30 | 2.50 | 0.40 | 30.77% | 1 | 3 | 52.34% |
| FXP240419C00037000 | 4/9/2024 4:03 PM | 37 | 0.89 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 10 | 71.09% |
| FXP240419C00038000 | 4/1/2024 3:11 PM | 38 | 0.96 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 19 | 49.61% |
| FXP240419C00039000 | 3/19/2024 1:50 PM | 39 | 2.01 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 157.42% |
| FXP240419C00040000 | 3/5/2024 8:28 PM | 40 | 3.10 | 0.35 | 0.70 | 0.00 | 0.00% | 1 | 1 | 184.38% |
| FXP240419C00042000 | 3/22/2024 1:50 PM | 42 | 0.95 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 10 | 194.53% |
| FXP240419C00045000 | 3/5/2024 3:33 PM | 45 | 1.59 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 5 | 268.75% |
| FXP240419C00047000 | 3/25/2024 6:24 PM | 47 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 312.89% |
| FXP240419C00052000 | 3/14/2024 3:10 PM | 52 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 409.38% |
| FXP240419C00054000 | 2/20/2024 8:41 PM | 54 | 0.93 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 486.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXP240419P00030000 | 4/12/2024 2:04 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 6 | 320.31% |
| FXP240419P00034000 | 4/15/2024 5:44 PM | 34 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 173.44% |
| FXP240419P00035000 | 4/1/2024 3:13 PM | 35 | 0.97 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 3 | 135.94% |
| FXP240419P00036000 | 4/18/2024 2:30 PM | 36 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 4 | 96.48% |
| FXP240419P00037000 | 4/18/2024 2:00 PM | 37 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 6 | 38.09% |
| FXP240419P00038000 | 4/18/2024 2:00 PM | 38 | 0.90 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 2 | 93.36% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.84
+1.98%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.92
+1.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
TPYP Tortoise North American Pipeline Fund
27.51
+1.74%
FYT First Trust Small Cap Value AlphaDEX Fund
51.25
+1.72%
EMLP First Trust North American Energy Infrastructure Fund
29.20
+1.71%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.24
+1.69%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.59%
VPU Vanguard Utilities Index Fund ETF Shares
141.74
+1.59%
RNSC First Trust Small Cap US Equity Select ETF
27.27
+1.58%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
RPV Invesco S&P 500 Pure Value ETF
84.23
+1.55%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.38
+1.51%
IYF iShares U.S. Financials ETF
91.36
+1.47%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.18
+1.38%
FXO First Trust Financials AlphaDEX Fund
44.82
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.36%
XLF Financial Select Sector SPDR Fund
40.40
+1.43%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
SLYV SPDR S&P 600 Small Cap Value ETF
77.28
+1.26%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.25%
IYK iShares US Consumer Staples ETF
65.78
+1.25%
FLLA Franklin FTSE Latin America ETF
22.37
+1.22%
IJS iShares S&P Small-Cap 600 Value ETF
95.66
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
XLE Energy Select Sector SPDR Fund
94.93
+1.16%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
132.16
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.66
+1.12%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.06%
IYG iShares U.S. Financial Services ETF
63.34
+1.09%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
IYE iShares U.S. Energy ETF
49.56
+1.02%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
PID Invesco International Dividend Achievers ETF
17.66
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.31
+0.99%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.55
+0.99%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.53
+0.98%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
CCOR Core Alternative ETF
26.50
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.21
+0.95%
SDY SPDR S&P Dividend ETF
126.83
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.53
+0.91%
FYX First Trust Small Cap Core AlphaDEX Fund
87.17
+0.91%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.07
+0.88%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.16
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.77
+0.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.45
+0.85%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
GDX VanEck Gold Miners ETF
34.05
+0.89%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.28
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.42
+0.83%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.80
+0.80%
MGV Vanguard Mega Cap Value Index Fund
114.65
+0.80%
IJR iShares Core S&P Small-Cap ETF
103.20
+0.84%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
EES WisdomTree U.S. SmallCap Earnings Fund
46.44
+0.87%
SPYV SPDR Portfolio S&P 500 Value ETF
47.83
+0.78%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
EPU iShares MSCI Peru ETF
40.19
+0.76%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VTV Vanguard Value Index Fund ETF Shares
155.93
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.93
+0.60%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.34
+0.71%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.94
+0.71%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
97.03
+0.70%