Advertisement
Advertisement
ProShares UltraShort Financials (SKF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKF220715C00007000 | 2022-01-07 3:41PM EDT | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| SKF220715C00008000 | 2022-03-09 10:48AM EDT | 8.00 | 10.93 | 8.70 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| SKF220715C00009000 | 2022-03-04 2:16PM EDT | 9.00 | 9.46 | 7.20 | 8.20 | 0.00 | - | 2 | 1 | 0.00% |
| SKF220715C00010000 | 2022-06-23 10:27AM EDT | 10.00 | 13.29 | 12.00 | 12.50 | 0.00 | - | 1 | 3 | 205.47% |
| SKF220715C00012000 | 2022-03-16 9:43AM EDT | 12.00 | 6.35 | 5.00 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| SKF220715C00013000 | 2022-03-09 10:48AM EDT | 13.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| SKF220715C00014000 | 2022-03-04 2:16PM EDT | 14.00 | 4.91 | 2.60 | 3.40 | 0.00 | - | 2 | 1 | 0.00% |
| SKF220715C00015000 | 2022-05-12 1:46PM EDT | 15.00 | 7.41 | 5.80 | 7.20 | 0.00 | - | 2 | 64 | 87.50% |
| SKF220715C00016000 | 2022-05-02 12:08PM EDT | 16.00 | 4.18 | 3.20 | 3.70 | 0.00 | - | 1 | 9 | 0.00% |
| SKF220715C00017000 | 2022-06-01 2:25PM EDT | 17.00 | 2.65 | 4.90 | 5.70 | 0.00 | - | 3 | 13 | 90.23% |
| SKF220715C00018000 | 2022-04-11 3:36PM EDT | 18.00 | 1.29 | 3.20 | 4.70 | 0.00 | - | 1 | 7 | 119.24% |
| SKF220715C00019000 | 2022-06-13 9:47AM EDT | 19.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | 1 | 5 | 51.56% |
| SKF220715C00020000 | 2022-06-30 9:30AM EDT | 20.00 | 2.75 | 2.10 | 2.45 | 0.00 | - | 1 | 86 | 58.69% |
| SKF220715C00021000 | 2022-06-24 10:01AM EDT | 21.00 | 1.84 | 1.40 | 1.70 | 0.00 | - | 2 | 14 | 57.23% |
| SKF220715C00022000 | 2022-06-24 10:01AM EDT | 22.00 | 1.31 | 0.90 | 1.10 | 0.00 | - | 2 | 8 | 50.68% |
| SKF220715C00023000 | 2022-06-14 9:30AM EDT | 23.00 | 1.95 | 0.50 | 0.70 | 0.00 | - | - | 1 | 52.15% |
| SKF220715C00024000 | 2022-06-21 3:13PM EDT | 24.00 | 1.11 | 0.30 | 0.50 | 0.00 | - | 5 | 36 | 57.42% |
| SKF220715C00025000 | 2022-06-21 9:30AM EDT | 25.00 | 1.35 | 0.15 | 0.40 | 0.00 | - | 1 | 430 | 62.31% |
| SKF220715C00026000 | 2022-06-14 12:38PM EDT | 26.00 | 1.07 | 0.05 | 0.30 | 0.00 | - | - | 1 | 64.84% |
| SKF220715C00027000 | 2022-07-01 9:44AM EDT | 27.00 | 0.23 | 0.05 | 0.25 | -0.38 | -62.30% | 1 | 6 | 72.27% |
| SKF220715C00030000 | 2022-06-30 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 495 | 90.63% |
| SKF220715C00035000 | 2022-06-24 3:33PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 735 | 125.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKF220715P00006000 | 2021-12-22 12:25PM EDT | 6.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SKF220715P00008000 | 2021-12-29 3:07PM EDT | 8.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SKF220715P00009000 | 2021-12-22 4:23PM EDT | 9.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SKF220715P00010000 | 2022-04-04 9:35AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SKF220715P00015000 | 2022-04-04 9:35AM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SKF220715P00016000 | 2022-03-16 9:30AM EDT | 16.00 | 1.15 | 0.60 | 1.85 | 0.00 | - | 2 | 2 | 229.30% |
| SKF220715P00017000 | 2022-05-02 9:30AM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| SKF220715P00019000 | 2022-03-14 12:00AM EDT | 19.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SKF220715P00020000 | 2022-06-14 9:30AM EDT | 20.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.93% |
| SKF220715P00021000 | 2022-03-16 9:30AM EDT | 21.00 | 4.55 | 4.10 | 4.70 | 0.00 | - | 1 | 1 | 288.77% |
| SKF220715P00022000 | 2022-06-21 12:40PM EDT | 22.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | - | 2 | 55.47% |
| SKF220715P00023000 | 2022-06-22 2:15PM EDT | 23.00 | 1.33 | 1.25 | 1.55 | 0.00 | - | - | 8 | 51.27% |
| SKF220715P00025000 | 2022-04-22 3:50PM EDT | 25.00 | 7.72 | 3.80 | 4.80 | 0.00 | - | 1 | 7 | 140.04% |
| SKF220715P00030000 | 2022-03-16 9:30AM EDT | 30.00 | 12.85 | 12.40 | 13.30 | 0.00 | - | 1 | 41 | 411.13% |
| SKF220715P00035000 | 2022-03-03 12:06PM EDT | 35.00 | 17.70 | 18.00 | 18.80 | 0.00 | - | - | 1 | 495.31% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
