ProShares UltraPro Short Dow30 (SDOW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW240503C00013000 | 2024-03-25 9:54AM EDT | 13.00 | 3.30 | 2.45 | 6.60 | 0.00 | - | 3 | 3 | 488.67% |
| SDOW240503C00015000 | 2024-04-04 9:50AM EDT | 15.00 | 1.55 | 1.35 | 5.30 | 0.00 | - | 5 | 0 | 476.56% |
| SDOW240503C00015500 | 2024-04-05 10:22AM EDT | 15.50 | 1.50 | 0.70 | 4.90 | 0.00 | - | 1 | 0 | 457.42% |
| SDOW240503C00016000 | 2024-04-30 11:00AM EDT | 16.00 | 1.87 | 0.20 | 4.30 | +0.77 | +70.00% | 1 | 52 | 407.62% |
| SDOW240503C00016500 | 2024-04-30 12:16PM EDT | 16.50 | 1.65 | 1.25 | 2.70 | +0.35 | +26.92% | 66 | 72 | 59.38% |
| SDOW240503C00017000 | 2024-04-30 10:49AM EDT | 17.00 | 0.91 | 0.80 | 1.50 | +0.01 | +1.11% | 90 | 515 | 57.03% |
| SDOW240503C00017500 | 2024-04-30 3:57PM EDT | 17.50 | 0.95 | 0.95 | 1.05 | +0.51 | +115.91% | 70 | 1,068 | 53.13% |
| SDOW240503C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.65 | 0.60 | 0.70 | +0.35 | +116.67% | 164 | 910 | 56.64% |
| SDOW240503C00018500 | 2024-04-30 2:50PM EDT | 18.50 | 0.30 | 0.35 | 0.40 | +0.16 | +114.29% | 138 | 115 | 51.17% |
| SDOW240503C00019000 | 2024-04-30 3:54PM EDT | 19.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 306 | 971 | 53.13% |
| SDOW240503C00019500 | 2024-04-30 2:10PM EDT | 19.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 42 | 55.08% |
| SDOW240503C00020000 | 2024-04-25 1:35PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 523 | 466 | 57.81% |
| SDOW240503C00020500 | 2024-04-25 1:43PM EDT | 20.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 32 | 31 | 115.23% |
| SDOW240503C00021000 | 2024-04-22 1:32PM EDT | 21.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 130.86% |
| SDOW240503C00021500 | 2024-04-17 9:37AM EDT | 21.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 117.19% |
| SDOW240503C00022000 | 2024-04-17 11:44AM EDT | 22.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 28 | 29 | 158.59% |
| SDOW240503C00024000 | 2024-04-16 3:42PM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 207.03% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW240503P00015000 | 2024-04-01 11:18AM EDT | 15.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 189.06% |
| SDOW240503P00015500 | 2024-03-22 1:26PM EDT | 15.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 167.97% |
| SDOW240503P00016000 | 2024-04-05 1:00PM EDT | 16.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 79.69% |
| SDOW240503P00016500 | 2024-04-26 1:08PM EDT | 16.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 130.47% |
| SDOW240503P00017000 | 2024-04-26 12:49PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 22 | 50.78% |
| SDOW240503P00017500 | 2024-04-30 12:38PM EDT | 17.50 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 5 | 87 | 50.00% |
| SDOW240503P00018000 | 2024-04-30 2:48PM EDT | 18.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 15 | 177 | 50.78% |
| SDOW240503P00018500 | 2024-04-30 3:57PM EDT | 18.50 | 0.45 | 0.35 | 0.45 | -0.45 | -50.00% | 4 | 74 | 55.66% |
| SDOW240503P00019000 | 2024-04-26 10:36AM EDT | 19.00 | 1.82 | 0.65 | 0.75 | 0.00 | - | 6 | 49 | 54.69% |
| SDOW240503P00019500 | 2024-04-30 1:40PM EDT | 19.50 | 1.35 | 0.50 | 1.20 | -0.43 | -24.16% | 12 | 40 | 66.02% |
| SDOW240503P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 1.80 | 0.85 | 3.70 | +0.15 | +9.09% | 13 | 2 | 170.70% |
© 2024 Yahoo. All rights reserved.