ProShares UltraPro Short Russell2000 (SRTY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRTY240621C00023000 | 2024-05-14 11:04AM EDT | 23.00 | 4.20 | 2.30 | 4.00 | 0.00 | - | 2 | 3 | 66.21% |
| SRTY240621C00024000 | 2024-05-10 11:13AM EDT | 24.00 | 4.20 | 2.00 | 3.10 | 0.00 | - | 5 | 5 | 57.81% |
| SRTY240621C00025000 | 2024-05-16 1:01PM EDT | 25.00 | 2.20 | 1.55 | 2.45 | 0.00 | - | 15 | 39 | 56.54% |
| SRTY240621C00026000 | 2024-05-17 3:21PM EDT | 26.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | 2 | 125 | 52.73% |
| SRTY240621C00027000 | 2024-05-14 2:49PM EDT | 27.00 | 1.75 | 1.10 | 1.40 | 0.00 | - | 4 | 24 | 53.96% |
| SRTY240621C00028000 | 2024-05-16 9:32AM EDT | 28.00 | 0.90 | 0.85 | 1.75 | 0.00 | - | 10 | 132 | 62.16% |
| SRTY240621C00029000 | 2024-05-17 2:48PM EDT | 29.00 | 0.78 | 0.05 | 0.85 | +0.33 | +73.33% | 1 | 104 | 56.93% |
| SRTY240621C00030000 | 2024-05-17 10:00AM EDT | 30.00 | 0.63 | 0.50 | 0.85 | -0.64 | -50.39% | 10 | 54 | 58.79% |
| SRTY240621C00031000 | 2024-05-17 10:27AM EDT | 31.00 | 0.45 | 0.15 | 1.55 | -0.85 | -65.38% | 10 | 21 | 72.95% |
| SRTY240621C00032000 | 2024-05-16 9:35AM EDT | 32.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 10 | 89 | 59.47% |
| SRTY240621C00033000 | 2024-05-13 2:28PM EDT | 33.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 15 | 20 | 59.67% |
| SRTY240621C00034000 | 2024-04-29 12:32PM EDT | 34.00 | 1.30 | 0.15 | 0.30 | 0.00 | - | 10 | 20 | 61.72% |
| SRTY240621C00035000 | 2024-05-15 9:41AM EDT | 35.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 43 | 73.14% |
| SRTY240621C00037000 | 2024-05-09 3:43PM EDT | 37.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 88.77% |
| SRTY240621C00038000 | 2024-05-08 10:40AM EDT | 38.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | - | 13 | 67.58% |
| SRTY240621C00039000 | 2024-05-02 10:00AM EDT | 39.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | - | 1 | 91.41% |
| SRTY240621C00040000 | 2024-05-17 2:44PM EDT | 40.00 | 0.11 | 0.05 | 0.70 | -0.11 | -50.00% | 4 | 3 | 98.83% |
| SRTY240621C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 0.92 | 0.00 | 0.80 | 0.00 | - | 30 | 10 | 104.49% |
| SRTY240621C00042000 | 2024-05-10 9:56AM EDT | 42.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 106.84% |
| SRTY240621C00045000 | 2024-05-10 1:01PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 117.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRTY240621P00024000 | 2024-05-09 3:56PM EDT | 24.00 | 0.65 | 0.55 | 1.05 | 0.00 | - | 50 | 50 | 54.10% |
| SRTY240621P00025000 | 2024-05-13 3:52PM EDT | 25.00 | 0.85 | 0.90 | 1.20 | 0.00 | - | 13 | 62 | 54.93% |
| SRTY240621P00026000 | 2024-05-17 2:14PM EDT | 26.00 | 1.40 | 1.40 | 1.55 | -0.10 | -6.67% | 2 | 15 | 51.17% |
| SRTY240621P00027000 | 2024-05-17 2:21PM EDT | 27.00 | 1.95 | 1.95 | 2.90 | -0.50 | -20.41% | 1 | 65 | 60.94% |
| SRTY240621P00028000 | 2024-05-15 10:56AM EDT | 28.00 | 3.00 | 2.05 | 3.00 | 0.00 | - | 18 | 21 | 58.98% |
| SRTY240621P00029000 | 2024-05-16 10:51AM EDT | 29.00 | 3.80 | 3.20 | 4.50 | 0.00 | - | 1 | 28 | 63.77% |
| SRTY240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 3.50 | 4.00 | 4.60 | 0.00 | - | 1 | 25 | 51.86% |
| SRTY240621P00031000 | 2024-05-16 10:55AM EDT | 31.00 | 5.50 | 4.90 | 6.00 | 0.00 | - | 1 | 16 | 65.23% |
| SRTY240621P00032000 | 2024-05-10 2:33PM EDT | 32.00 | 5.00 | 5.10 | 6.70 | 0.00 | - | 1 | 17 | 82.03% |
| SRTY240621P00033000 | 2024-05-17 12:52PM EDT | 33.00 | 6.80 | 6.40 | 7.60 | +0.20 | +3.03% | 10 | 11 | 54.88% |
| SRTY240621P00034000 | 2024-05-08 2:19PM EDT | 34.00 | 6.70 | 6.40 | 10.00 | 0.00 | - | 1 | 14 | 72.27% |
| SRTY240621P00035000 | 2024-05-02 1:20PM EDT | 35.00 | 6.30 | 7.90 | 10.50 | 0.00 | - | 2 | 26 | 77.54% |
| SRTY240621P00036000 | 2024-05-09 12:16PM EDT | 36.00 | 9.00 | 8.60 | 11.60 | 0.00 | - | 1 | 5 | 76.37% |
| SRTY240621P00037000 | 2024-04-23 2:47PM EDT | 37.00 | 8.30 | 9.60 | 11.90 | 0.00 | - | - | 15 | 120.41% |
| SRTY240621P00038000 | 2024-04-22 1:27PM EDT | 38.00 | 7.90 | 10.60 | 13.30 | 0.00 | - | - | 3 | 73.24% |
| SRTY240621P00039000 | 2024-04-23 3:21PM EDT | 39.00 | 9.90 | 11.10 | 14.60 | 0.00 | - | - | 1 | 63.67% |
| SRTY240621P00040000 | 2024-04-24 1:36PM EDT | 40.00 | 10.30 | 12.10 | 15.70 | 0.00 | - | - | 1 | 75.00% |
| SRTY240621P00041000 | 2024-04-24 2:40PM EDT | 41.00 | 11.10 | 12.90 | 15.80 | 0.00 | - | - | 1 | 135.84% |
© 2024 Yahoo. All rights reserved.