Advertisement
Advertisement
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:21AM EDT. Market open.
Advertisement
Advertisement
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH230421C00012000 | 2023-03-13 9:30AM EDT | 12.00 | 4.20 | 3.30 | 3.40 | 0.00 | - | 2 | 2 | 61.72% |
| SH230421C00013000 | 2023-03-13 3:45PM EDT | 13.00 | 3.01 | 2.30 | 2.40 | 0.00 | - | - | 2 | 44.92% |
| SH230421C00014000 | 2023-03-28 1:05PM EDT | 14.00 | 1.55 | 1.30 | 1.40 | 0.00 | - | 10 | 123 | 28.71% |
| SH230421C00015000 | 2023-03-29 10:06AM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 7 | 1,413 | 19.14% |
| SH230421C00016000 | 2023-03-29 10:02AM EDT | 16.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 226 | 3,121 | 24.61% |
| SH230421C00017000 | 2023-03-29 9:54AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 89 | 6,078 | 29.69% |
| SH230421C00018000 | 2023-03-24 10:04AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 600 | 48.83% |
| SH230421C00019000 | 2023-03-15 2:39PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| SH230421C00020000 | 2023-03-15 10:14AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 66.02% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH230421P00013000 | 2023-03-02 4:39PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SH230421P00014000 | 2023-02-28 4:47PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SH230421P00015000 | 2023-03-29 9:34AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 2 | 399 | 15.04% |
| SH230421P00016000 | 2023-03-29 9:30AM EDT | 16.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 1 | 646 | 24.22% |
| SH230421P00017000 | 2023-03-20 1:26PM EDT | 17.00 | 1.48 | 0.00 | 1.70 | 0.00 | - | 2 | 35 | 28.91% |
| SH230421P00019000 | 2023-03-07 4:00PM EDT | 19.00 | 3.50 | 0.00 | 3.70 | 0.00 | - | 4 | 6 | 50.39% |
| SH230421P00020000 | 2023-03-08 4:37PM EDT | 20.00 | 4.50 | 0.00 | 4.70 | 0.00 | - | 3 | 23 | 59.77% |
| SH230421P00021000 | 2023-03-10 11:13AM EDT | 21.00 | 5.20 | 5.60 | 5.70 | 0.00 | - | 3 | 17 | 67.97% |
| SH230421P00022000 | 2023-03-21 1:06PM EDT | 22.00 | 6.51 | 6.60 | 6.70 | 0.00 | - | 16 | 18 | 75.78% |
| SH230421P00023000 | 2023-03-14 3:09PM EDT | 23.00 | 7.10 | 7.60 | 7.70 | 0.00 | - | 3 | 16 | 83.59% |
| SH230421P00024000 | 2023-03-13 1:03PM EDT | 24.00 | 8.00 | 0.00 | 8.70 | 0.00 | - | 1 | 562 | 90.63% |
| SH230421P00025000 | 2023-03-13 2:04PM EDT | 25.00 | 9.10 | 9.60 | 9.80 | 0.00 | - | 2 | 13 | 96.88% |
| SH230421P00026000 | 2023-03-21 12:25PM EDT | 26.00 | 10.50 | 10.60 | 10.70 | 0.00 | - | 1 | 15 | 103.13% |
| SH230421P00027000 | 2023-03-15 10:32AM EDT | 27.00 | 11.00 | 11.60 | 11.70 | 0.00 | - | 1 | 13 | 108.98% |
| SH230421P00028000 | 2023-03-21 12:16PM EDT | 28.00 | 12.50 | 12.60 | 12.70 | 0.00 | - | 1 | 22 | 114.84% |
| SH230421P00029000 | 2023-03-21 10:39AM EDT | 29.00 | 13.50 | 13.60 | 13.70 | 0.00 | - | 1 | 17 | 120.31% |
| SH230421P00030000 | 2023-03-21 2:09PM EDT | 30.00 | 14.50 | 14.60 | 14.70 | 0.00 | - | 2 | 29 | 125.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
