BZQ - ProShares UltraShort MSCI Brazil Capped

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZQ190816C000200002019-07-23 11:59AM EDT20.002.102.002.40+0.40+23.53%1054.69%
BZQ190816C000250002019-07-23 12:17PM EDT25.000.350.300.40+0.02+6.06%2060.35%
BZQ190816C000270002019-07-12 1:58PM EDT27.000.250.100.250.00-2064.65%
BZQ190816C000280002019-07-12 2:02PM EDT28.000.200.000.200.00-2063.48%
BZQ190816C000290002019-06-26 12:32PM EDT29.000.850.000.200.00-1069.92%
BZQ190816C000300002019-07-18 2:44PM EDT30.000.200.050.750.00-10106.64%
BZQ190816C000310002019-06-20 2:58PM EDT31.000.600.000.550.00-5080102.73%
BZQ190816C000320002019-06-17 12:14AM EDT32.001.300.100.000.00--077.34%
BZQ190816C000330002019-06-28 2:13PM EDT33.000.350.005.000.00--0246.63%
BZQ190816C000350002019-06-18 11:45AM EDT35.000.650.005.000.00-70261.52%
BZQ190816C000360002019-06-07 10:58AM EDT36.003.570.000.500.00-140129.10%
BZQ190816C000390002019-06-12 2:41PM EDT39.000.510.001.050.00-12170.90%
BZQ190816C000400002019-07-05 3:53PM EDT40.000.100.005.000.00-50293.65%
BZQ190816C000410002019-06-10 12:06AM EDT41.007.640.000.550.00-049155.47%
BZQ190816C000420002019-06-10 12:06AM EDT42.007.510.000.550.00-031159.77%
BZQ190816C000430002019-06-07 10:58AM EDT43.001.550.005.000.00-119310.16%
BZQ190816C000440002019-06-07 10:58AM EDT44.001.700.005.000.00-12315.33%
BZQ190816C000450002019-06-07 10:58AM EDT45.001.200.005.000.00-3338320.31%
BZQ190816C000470002019-06-07 10:52AM EDT47.000.250.005.000.00-515329.79%
BZQ190816C000480002019-06-10 12:06AM EDT48.005.870.100.550.00-01189.06%
BZQ190816C000490002019-06-25 9:32AM EDT49.000.050.005.000.00-20338.77%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZQ190816P000200002019-07-23 11:42AM EDT20.000.500.400.65-0.25-33.33%10055.57%
BZQ190816P000250002019-07-15 1:26PM EDT25.004.103.503.900.00-2062.89%
BZQ190816P000270002019-06-12 11:17AM EDT27.004.206.206.500.00-114120.22%
BZQ190816P000280002019-05-30 10:32AM EDT28.003.645.005.400.00-15180.00%
BZQ190816P000300002019-06-07 10:58AM EDT30.002.407.308.100.00-250.00%
BZQ190816P000310002019-05-24 10:13AM EDT31.004.608.008.900.00-100.00%
BZQ190816P000320002019-06-10 12:06AM EDT32.007.877.6012.300.00-11213.87%
BZQ190816P000340002019-07-19 11:04AM EDT34.0013.0110.2014.700.00-50104.69%
BZQ190816P000390002019-06-10 12:06AM EDT39.0014.0516.4019.900.00-10194.73%
BZQ190816P000440002019-06-07 10:58AM EDT44.0014.6819.1024.000.00-71272.56%
BZQ190816P000450002019-06-07 10:58AM EDT45.0017.2121.4023.500.00-6061160.16%
BZQ190816P000490002019-05-21 2:51PM EDT49.0019.0023.5028.000.00-11228.32%