ProShares UltraPro Short Russell2000 (SRTY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRTY240517C00020000 | 2024-01-31 4:14PM EDT | 20.00 | 12.80 | 5.70 | 9.70 | 0.00 | - | 1 | 1 | 216.21% |
| SRTY240517C00025000 | 2024-04-18 9:36AM EDT | 25.00 | 8.00 | 2.15 | 5.10 | 0.00 | - | 16 | 51 | 142.38% |
| SRTY240517C00026000 | 2024-04-22 2:43PM EDT | 26.00 | 5.70 | 2.60 | 3.20 | 0.00 | - | - | 145 | 55.37% |
| SRTY240517C00027000 | 2024-04-30 12:38PM EDT | 27.00 | 4.20 | 1.05 | 2.45 | 0.00 | - | 104 | 72 | 70.31% |
| SRTY240517C00028000 | 2024-04-29 1:20PM EDT | 28.00 | 2.33 | 1.50 | 2.55 | 0.00 | - | 1 | 6 | 77.64% |
| SRTY240517C00029000 | 2024-05-03 3:27PM EDT | 29.00 | 1.25 | 1.05 | 1.90 | -0.75 | -37.50% | 3 | 4 | 74.41% |
| SRTY240517C00030000 | 2024-05-03 3:03PM EDT | 30.00 | 1.00 | 0.70 | 0.85 | -0.35 | -25.93% | 41 | 148 | 59.67% |
| SRTY240517C00031000 | 2024-05-03 2:43PM EDT | 31.00 | 0.53 | 0.00 | 0.60 | -1.47 | -73.50% | 2 | 29 | 64.84% |
| SRTY240517C00032000 | 2024-05-03 3:32PM EDT | 32.00 | 0.40 | 0.25 | 0.95 | -0.55 | -57.89% | 40 | 127 | 76.95% |
| SRTY240517C00033000 | 2024-05-02 3:32PM EDT | 33.00 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 1 | 140 | 62.70% |
| SRTY240517C00034000 | 2024-05-03 9:54AM EDT | 34.00 | 0.17 | 0.00 | 0.35 | -0.25 | -59.52% | 20 | 201 | 66.80% |
| SRTY240517C00035000 | 2024-05-03 3:52PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | -0.60 | -85.71% | 5 | 116 | 71.88% |
| SRTY240517C00036000 | 2024-05-03 3:51PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | -0.34 | -77.27% | 1 | 37 | 68.36% |
| SRTY240517C00037000 | 2024-05-01 2:42PM EDT | 37.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 2 | 82 | 74.80% |
| SRTY240517C00038000 | 2024-05-02 11:02AM EDT | 38.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 925 | 116.02% |
| SRTY240517C00039000 | 2024-04-25 12:52PM EDT | 39.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 123.24% |
| SRTY240517C00040000 | 2024-05-02 1:30PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 405 | 130.08% |
| SRTY240517C00041000 | 2024-03-04 10:30AM EDT | 41.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 13 | 162.89% |
| SRTY240517C00042000 | 2024-04-16 11:54AM EDT | 42.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 142.97% |
| SRTY240517C00043000 | 2024-04-19 3:22PM EDT | 43.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 149.22% |
| SRTY240517C00044000 | 2024-04-02 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SRTY240517C00045000 | 2024-04-16 1:27PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 160.74% |
| SRTY240517C00046000 | 2024-03-26 2:26PM EDT | 46.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 27 | 1,507 | 132.81% |
| SRTY240517C00047000 | 2024-04-22 10:11AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 98 | 25 | 171.68% |
| SRTY240517C00048000 | 2024-03-22 10:42AM EDT | 48.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 171.29% |
| SRTY240517C00049000 | 2024-01-10 11:23AM EDT | 49.00 | 1.96 | 0.70 | 1.15 | 0.00 | - | 2 | 6 | 229.10% |
| SRTY240517C00050000 | 2024-04-12 3:01PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 186.72% |
| SRTY240517C00052000 | 2024-04-22 3:58PM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 196.09% |
| SRTY240517C00053000 | 2024-04-17 2:06PM EDT | 53.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 200.59% |
| SRTY240517C00055000 | 2024-03-05 12:33PM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 212.11% |
| SRTY240517C00056000 | 2024-02-28 4:50PM EDT | 56.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 216.41% |
| SRTY240517C00058000 | 2024-03-18 11:36AM EDT | 58.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | - | 1 | 240.63% |
| SRTY240517C00059000 | 2023-12-26 1:02PM EDT | 59.00 | 1.01 | 0.65 | 1.15 | 0.00 | - | 1 | 1 | 275.68% |
| SRTY240517C00060000 | 2024-04-16 10:51AM EDT | 60.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 229.10% |
| SRTY240517C00065000 | 2024-03-21 3:50PM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 250.20% |
| SRTY240517C00070000 | 2024-03-07 1:19PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 263.09% |
| SRTY240517C00075000 | 2024-02-21 12:08PM EDT | 75.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 52 | 315.04% |
| SRTY240517C00080000 | 2024-02-09 10:36AM EDT | 80.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 332.03% |
| SRTY240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 226.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRTY240517P00020000 | 2024-03-25 3:21PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 149.61% |
| SRTY240517P00025000 | 2024-04-19 12:56PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 72 | 52.73% |
| SRTY240517P00026000 | 2024-05-03 10:28AM EDT | 26.00 | 0.30 | 0.05 | 0.40 | +0.11 | +57.89% | 10 | 5 | 61.33% |
| SRTY240517P00027000 | 2024-05-03 10:41AM EDT | 27.00 | 0.65 | 0.50 | 1.65 | +0.21 | +47.73% | 40 | 21 | 80.96% |
| SRTY240517P00028000 | 2024-05-03 9:38AM EDT | 28.00 | 1.20 | 0.75 | 1.95 | +0.60 | +100.00% | 20 | 72 | 73.73% |
| SRTY240517P00029000 | 2024-05-03 1:31PM EDT | 29.00 | 1.45 | 1.40 | 2.45 | +0.65 | +81.25% | 1 | 16 | 76.17% |
| SRTY240517P00030000 | 2024-05-01 9:47AM EDT | 30.00 | 1.15 | 1.80 | 2.90 | 0.00 | - | 5 | 67 | 67.48% |
| SRTY240517P00031000 | 2024-05-03 3:13PM EDT | 31.00 | 2.35 | 2.60 | 3.90 | -0.25 | -9.62% | 2 | 41 | 77.15% |
| SRTY240517P00032000 | 2024-05-02 1:35PM EDT | 32.00 | 3.00 | 3.20 | 4.80 | 0.00 | - | 1 | 44 | 76.47% |
| SRTY240517P00033000 | 2024-04-29 12:36PM EDT | 33.00 | 4.30 | 4.30 | 5.40 | 0.00 | - | 1 | 31 | 78.13% |
| SRTY240517P00034000 | 2024-04-29 1:59PM EDT | 34.00 | 5.10 | 4.30 | 6.70 | 0.00 | - | 17 | 105 | 57.03% |
| SRTY240517P00035000 | 2024-04-29 2:22PM EDT | 35.00 | 5.90 | 4.80 | 8.10 | 0.00 | - | 6 | 59 | 55.08% |
| SRTY240517P00036000 | 2024-04-24 1:51PM EDT | 36.00 | 6.10 | 5.40 | 9.40 | 0.00 | - | 33 | 24 | 192.77% |
| SRTY240517P00037000 | 2024-04-22 1:41PM EDT | 37.00 | 6.20 | 6.50 | 10.20 | 0.00 | - | - | 3 | 192.87% |
| SRTY240517P00039000 | 2024-04-05 1:05PM EDT | 39.00 | 12.10 | 8.40 | 12.30 | 0.00 | - | 2 | 2 | 216.50% |
| SRTY240517P00040000 | 2024-01-12 2:59PM EDT | 40.00 | 9.06 | 9.00 | 12.80 | 0.00 | - | 12 | 27 | 198.24% |
| SRTY240517P00042000 | 2024-04-22 9:38AM EDT | 42.00 | 9.60 | 11.60 | 15.40 | 0.00 | - | - | 12 | 106.25% |
| SRTY240517P00043000 | 2024-03-04 2:35PM EDT | 43.00 | 16.60 | 13.60 | 18.40 | 0.00 | - | 50 | 50 | 232.62% |
| SRTY240517P00044000 | 2024-04-22 10:59AM EDT | 44.00 | 11.89 | 13.30 | 17.40 | 0.00 | - | 2 | 9 | 261.62% |
| SRTY240517P00045000 | 2024-01-18 3:06PM EDT | 45.00 | 11.43 | 16.60 | 19.10 | 0.00 | - | 5 | 64 | 237.99% |
| SRTY240517P00046000 | 2023-11-08 12:57PM EDT | 46.00 | 4.80 | 8.50 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| SRTY240517P00050000 | 2023-11-13 11:52AM EDT | 50.00 | 5.52 | 13.10 | 14.40 | 0.00 | - | 7 | 46 | 0.00% |
| SRTY240517P00054000 | 2023-12-01 1:37PM EDT | 54.00 | 16.10 | 22.70 | 26.80 | 0.00 | - | 1 | 1 | 287.21% |
| SRTY240517P00056000 | 2023-11-17 1:27PM EDT | 56.00 | 15.10 | 21.80 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| SRTY240517P00075000 | 2023-11-10 2:27PM EDT | 75.00 | 25.50 | 34.50 | 39.30 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.