ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZQ240816C00002000 | 2023-12-19 11:47AM EDT | 2.00 | 8.34 | 7.30 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| BZQ240816C00009000 | 2024-03-18 12:34PM EDT | 9.00 | 3.00 | 2.70 | 5.90 | 0.00 | - | 10 | 0 | 0.00% |
| BZQ240816C00011000 | 2024-06-12 9:57AM EDT | 11.00 | 4.30 | 2.65 | 4.40 | 0.00 | - | 3 | 6 | 71.88% |
| BZQ240816C00012000 | 2024-03-07 10:55AM EDT | 12.00 | 1.45 | 0.00 | 2.90 | 0.00 | - | 2 | 9 | 0.00% |
| BZQ240816C00013000 | 2024-04-22 10:43AM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZQ240816C00014000 | 2024-01-02 10:30AM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BZQ240816C00015000 | 2024-06-12 12:02PM EDT | 15.00 | 0.95 | 0.10 | 2.45 | 0.00 | - | 2 | 4 | 96.39% |
| BZQ240816C00016000 | 2024-01-10 10:30AM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BZQ240816C00017000 | 2024-03-19 11:04AM EDT | 17.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 12 | 12 | 57.91% |
| BZQ240816C00023000 | 2024-03-13 1:10PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 2 | 75.98% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZQ240816P00008000 | 2024-02-20 10:31AM EDT | 8.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | - | 1 | 119.14% |
| BZQ240816P00009000 | 2024-02-20 10:31AM EDT | 9.00 | 0.65 | 0.10 | 0.65 | 0.00 | - | 1 | 4 | 113.87% |
| BZQ240816P00010000 | 2023-12-29 10:30AM EDT | 10.00 | 1.75 | 0.15 | 1.95 | 0.00 | - | 1 | 1 | 144.63% |
| BZQ240816P00012000 | 2024-02-22 2:47PM EDT | 12.00 | 2.41 | 1.30 | 1.85 | 0.00 | - | 1 | 7 | 129.79% |
| BZQ240816P00013000 | 2024-05-24 9:30AM EDT | 13.00 | 1.10 | 0.25 | 0.80 | 0.00 | - | 1 | 5 | 57.03% |
| BZQ240816P00015000 | 2024-04-15 10:44AM EDT | 15.00 | 3.30 | 1.65 | 4.90 | 0.00 | - | 1 | 1 | 135.35% |
| BZQ240816P00017000 | 2024-06-04 1:43PM EDT | 17.00 | 3.40 | 1.15 | 4.20 | 0.00 | - | 4 | 20 | 58.69% |
| BZQ240816P00018000 | 2024-01-25 11:32AM EDT | 18.00 | 7.50 | 6.70 | 7.40 | 0.00 | - | 2 | 2 | 206.74% |
| BZQ240816P00019000 | 2024-05-30 3:33PM EDT | 19.00 | 6.00 | 2.80 | 6.00 | 0.00 | - | 4 | 5 | 65.82% |
| BZQ240816P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 9.20 | 6.80 | 10.20 | 0.00 | - | 1 | 2 | 204.20% |
| BZQ240816P00021000 | 2024-01-25 11:33AM EDT | 21.00 | 10.30 | 9.40 | 11.30 | 0.00 | - | 1 | 1 | 247.12% |
© 2024 Yahoo. All rights reserved.