ProShares UltraPro Short Dow30 (SDOW)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW240621C00010000 | 2024-05-17 2:01PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDOW240621C00014000 | 2024-05-30 10:36AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SDOW240621C00015000 | 2024-05-31 1:26PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDOW240621C00015500 | 2024-05-23 2:18PM EDT | 15.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SDOW240621C00016000 | 2024-05-31 11:29AM EDT | 16.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SDOW240621C00016500 | 2024-05-31 11:14AM EDT | 16.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SDOW240621C00017000 | 2024-05-31 3:52PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| SDOW240621C00017500 | 2024-05-31 3:47PM EDT | 17.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SDOW240621C00018000 | 2024-05-31 3:53PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SDOW240621C00018500 | 2024-05-31 2:08PM EDT | 18.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SDOW240621C00019000 | 2024-05-31 3:55PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| SDOW240621C00019500 | 2024-05-30 10:36AM EDT | 19.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SDOW240621C00020000 | 2024-05-31 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SDOW240621C00021000 | 2024-05-29 1:46PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SDOW240621C00022000 | 2024-05-30 11:45AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SDOW240621C00023000 | 2024-05-15 9:42AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SDOW240621C00024000 | 2024-05-31 1:12PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SDOW240621C00025000 | 2024-05-31 3:44PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SDOW240621C00026000 | 2024-05-30 2:51PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SDOW240621C00027000 | 2024-04-12 12:47PM EDT | 27.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 443 | 139.84% |
| SDOW240621C00028000 | 2024-04-24 1:23PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 50 | 115.63% |
| SDOW240621C00029000 | 2024-04-17 1:17PM EDT | 29.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 31 | 155.27% |
| SDOW240621C00030000 | 2024-04-25 10:19AM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 115 | 154.69% |
| SDOW240621C00031000 | 2024-04-04 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 186.33% |
| SDOW240621C00032000 | 2024-05-29 10:04AM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SDOW240621C00033000 | 2024-02-20 11:41AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SDOW240621C00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| SDOW240621C00035000 | 2024-04-16 10:34AM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 25 | 353 | 193.75% |
| SDOW240621C00040000 | 2024-05-29 10:24AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW240621P00014000 | 2024-05-17 11:42AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SDOW240621P00015000 | 2024-05-21 1:16PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SDOW240621P00015500 | 2024-05-20 3:43PM EDT | 15.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SDOW240621P00016000 | 2024-05-28 10:15AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SDOW240621P00016500 | 2024-05-29 3:49PM EDT | 16.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SDOW240621P00017000 | 2024-05-31 3:47PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SDOW240621P00017500 | 2024-05-31 3:58PM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SDOW240621P00018000 | 2024-05-31 3:52PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SDOW240621P00018500 | 2024-05-31 3:56PM EDT | 18.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SDOW240621P00019000 | 2024-05-31 3:50PM EDT | 19.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SDOW240621P00019500 | 2024-05-31 1:32PM EDT | 19.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SDOW240621P00020000 | 2024-05-31 2:34PM EDT | 20.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDOW240621P00021000 | 2024-05-15 3:19PM EDT | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SDOW240621P00022000 | 2024-01-29 10:58AM EDT | 22.00 | 4.70 | 3.20 | 7.50 | 0.00 | - | 1 | 121 | 125.98% |
| SDOW240621P00023000 | 2024-02-28 3:12PM EDT | 23.00 | 6.65 | 5.10 | 9.40 | 0.00 | - | 2 | 30 | 205.18% |
| SDOW240621P00024000 | 2024-04-22 3:34PM EDT | 24.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SDOW240621P00025000 | 2024-04-26 3:01PM EDT | 25.00 | 7.30 | 6.10 | 8.90 | 0.00 | - | 1 | 1 | 205.08% |
| SDOW240621P00026000 | 2023-12-27 12:31PM EDT | 26.00 | 7.91 | 8.20 | 8.50 | 0.00 | - | 1 | 12 | 0.00% |
| SDOW240621P00027000 | 2024-02-28 3:11PM EDT | 27.00 | 10.25 | 9.10 | 14.00 | 0.00 | - | 1 | 18 | 273.34% |
| SDOW240621P00028000 | 2024-01-19 3:29PM EDT | 28.00 | 10.10 | 8.80 | 13.10 | 0.00 | - | 17 | 18 | 143.36% |
| SDOW240621P00029000 | 2024-01-19 2:36PM EDT | 29.00 | 10.90 | 9.60 | 14.30 | 0.00 | - | 6 | 10 | 150.78% |
| SDOW240621P00030000 | 2024-01-11 3:36PM EDT | 30.00 | 11.70 | 10.60 | 15.30 | 0.00 | - | 4 | 8 | 157.81% |
© 2024 Yahoo. All rights reserved.