ProShares UltraShort Real Estate (SRS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRS240719C00003000 | 2024-02-09 10:59AM EDT | 3.00 | 12.76 | 11.30 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| SRS240719C00006000 | 2024-04-04 2:10PM EDT | 6.00 | 9.50 | 10.50 | 10.70 | 0.00 | - | 3 | 0 | 393.75% |
| SRS240719C00008000 | 2024-04-04 2:12PM EDT | 8.00 | 7.50 | 8.50 | 8.70 | 0.00 | - | 3 | 0 | 294.92% |
| SRS240719C00009000 | 2024-04-04 2:12PM EDT | 9.00 | 6.50 | 7.50 | 7.70 | 0.00 | - | 3 | 0 | 255.47% |
| SRS240719C00010000 | 2024-04-04 12:38PM EDT | 10.00 | 5.30 | 6.50 | 8.80 | 0.00 | - | 1 | 0 | 328.32% |
| SRS240719C00011000 | 2024-04-04 2:02PM EDT | 11.00 | 4.50 | 5.50 | 5.80 | 0.00 | - | 4 | 0 | 192.97% |
| SRS240719C00012000 | 2024-03-12 1:18PM EDT | 12.00 | 2.90 | 4.00 | 4.20 | 0.00 | - | 14 | 0 | 107.81% |
| SRS240719C00013000 | 2024-03-27 12:58PM EDT | 13.00 | 2.25 | 4.10 | 4.30 | 0.00 | - | 1 | 11 | 176.95% |
| SRS240719C00014000 | 2024-06-07 10:51AM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SRS240719C00015000 | 2024-06-25 2:06PM EDT | 15.00 | 0.95 | 0.00 | 0.00 | +0.34 | +55.74% | 2 | 65 | 0.00% |
| SRS240719C00016000 | 2024-06-25 9:30AM EDT | 16.00 | 0.25 | 0.00 | 0.00 | +0.08 | +47.06% | 5 | 108 | 1.56% |
| SRS240719C00017000 | 2024-06-25 2:22PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | +0.06 | +60.00% | 4 | 85 | 6.25% |
| SRS240719C00018000 | 2024-06-24 12:58PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| SRS240719C00019000 | 2024-06-13 12:28PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| SRS240719C00020000 | 2024-05-15 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 25.00% |
| SRS240719C00021000 | 2024-05-13 11:55AM EDT | 21.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 64.06% |
| SRS240719C00022000 | 2024-05-30 10:09AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 25.00% |
| SRS240719C00023000 | 2024-06-03 10:25AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SRS240719C00024000 | 2024-04-17 2:56PM EDT | 24.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 86.72% |
| SRS240719C00025000 | 2024-04-15 1:27PM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 93.75% |
| SRS240719C00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SRS240719C00027000 | 2024-04-04 9:30AM EDT | 27.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 113.28% |
| SRS240719C00028000 | 2024-02-13 3:28PM EDT | 28.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 135.55% |
| SRS240719C00029000 | 2024-04-18 3:05PM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 71 | 72 | 117.19% |
| SRS240719C00030000 | 2024-02-02 10:50AM EDT | 30.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 140 | 147.66% |
| SRS240719C00031000 | 2024-02-16 11:20AM EDT | 31.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 102 | 304 | 153.13% |
| SRS240719C00032000 | 2024-02-14 4:01PM EDT | 32.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 239 | 240 | 153.52% |
| SRS240719C00033000 | 2024-05-23 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 136.72% |
| SRS240719C00035000 | 2024-03-14 9:58AM EDT | 35.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 2 | 11 | 183.20% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRS240719P00011000 | 2024-01-04 2:00PM EDT | 11.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 3 | 82.42% |
| SRS240719P00012000 | 2024-06-13 10:52AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 25.00% |
| SRS240719P00013000 | 2024-03-26 11:17AM EDT | 13.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 58.59% |
| SRS240719P00014000 | 2024-02-27 2:21PM EDT | 14.00 | 0.52 | 0.70 | 0.85 | 0.00 | - | 1 | 5 | 98.83% |
| SRS240719P00015000 | 2024-06-25 12:00PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 3 | 14 | 6.25% |
| SRS240719P00016000 | 2024-06-06 11:14AM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SRS240719P00017000 | 2024-06-06 11:14AM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SRS240719P00018000 | 2024-06-06 1:38PM EDT | 18.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SRS240719P00019000 | 2024-05-06 11:09AM EDT | 19.00 | 2.70 | 3.40 | 3.60 | 0.00 | - | 3 | 3 | 73.63% |
| SRS240719P00020000 | 2024-05-31 3:12PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SRS240719P00021000 | 2024-06-06 3:00PM EDT | 21.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SRS240719P00022000 | 2024-06-06 2:53PM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SRS240719P00023000 | 2024-05-31 11:18AM EDT | 23.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SRS240719P00024000 | 2024-05-31 3:03PM EDT | 24.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SRS240719P00025000 | 2024-04-19 12:21PM EDT | 25.00 | 7.50 | 9.60 | 10.00 | 0.00 | - | 2 | 2 | 164.84% |
| SRS240719P00026000 | 2024-05-31 2:58PM EDT | 26.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SRS240719P00027000 | 2024-05-31 11:03AM EDT | 27.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SRS240719P00028000 | 2024-05-31 3:14PM EDT | 28.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SRS240719P00029000 | 2024-02-01 1:52PM EDT | 29.00 | 13.70 | 14.20 | 14.40 | 0.00 | - | - | 1 | 239.45% |
| SRS240719P00030000 | 2024-05-31 3:31PM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SRS240719P00031000 | 2024-05-31 3:26PM EDT | 31.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SRS240719P00032000 | 2024-02-05 3:54PM EDT | 32.00 | 16.00 | 17.30 | 17.50 | 0.00 | - | 2 | 3 | 268.56% |
| SRS240719P00033000 | 2024-06-06 1:37PM EDT | 33.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SRS240719P00035000 | 2024-06-06 1:38PM EDT | 35.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.