ProShares UltraPro Short Russell2000 (SRTY)
NYSEArca - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRTY240621C00020000 | 2024-05-17 2:58PM EDT | 20.00 | 6.20 | 8.60 | 11.70 | 0.00 | - | 2 | 0 | 215.23% |
| SRTY240621C00022000 | 2024-05-15 11:26AM EDT | 22.00 | 4.20 | 6.60 | 9.90 | 0.00 | - | - | 15 | 188.87% |
| SRTY240621C00023000 | 2024-05-14 11:04AM EDT | 23.00 | 4.20 | 3.80 | 6.90 | 0.00 | - | 2 | 3 | 103.13% |
| SRTY240621C00024000 | 2024-05-10 11:13AM EDT | 24.00 | 4.20 | 3.10 | 7.10 | 0.00 | - | 5 | 5 | 230.86% |
| SRTY240621C00025000 | 2024-06-05 11:24AM EDT | 25.00 | 2.80 | 3.00 | 6.70 | 0.00 | - | 25 | 37 | 252.15% |
| SRTY240621C00026000 | 2024-06-12 1:05PM EDT | 26.00 | 1.40 | 2.70 | 4.70 | 0.00 | - | 15 | 174 | 148.05% |
| SRTY240621C00027000 | 2024-06-14 10:09AM EDT | 27.00 | 3.10 | 1.50 | 3.90 | +1.35 | +77.14% | 3 | 73 | 139.45% |
| SRTY240621C00028000 | 2024-06-14 3:02PM EDT | 28.00 | 2.15 | 1.00 | 3.00 | +1.60 | +290.91% | 4 | 203 | 121.29% |
| SRTY240621C00029000 | 2024-06-14 12:34PM EDT | 29.00 | 1.60 | 0.10 | 1.75 | +0.85 | +113.33% | 41 | 132 | 78.81% |
| SRTY240621C00030000 | 2024-06-14 3:13PM EDT | 30.00 | 0.90 | 0.05 | 0.90 | +0.52 | +136.84% | 61 | 409 | 58.89% |
| SRTY240621C00031000 | 2024-06-14 2:02PM EDT | 31.00 | 0.55 | 0.35 | 0.65 | -0.32 | -36.78% | 9 | 29 | 57.62% |
| SRTY240621C00032000 | 2024-06-13 11:12AM EDT | 32.00 | 0.30 | 0.20 | 0.55 | +0.14 | +87.50% | 1 | 121 | 66.89% |
| SRTY240621C00033000 | 2024-06-14 2:07PM EDT | 33.00 | 0.18 | 0.00 | 0.25 | +0.08 | +80.00% | 85 | 41 | 57.62% |
| SRTY240621C00034000 | 2024-04-29 12:32PM EDT | 34.00 | 1.30 | 0.20 | 0.50 | 0.00 | - | 10 | 20 | 94.53% |
| SRTY240621C00035000 | 2024-06-04 9:57AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | -0.25 | -62.50% | 3 | 45 | 71.88% |
| SRTY240621C00036000 | 2024-05-24 10:56AM EDT | 36.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 81.64% |
| SRTY240621C00037000 | 2024-05-09 3:43PM EDT | 37.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 90.63% |
| SRTY240621C00038000 | 2024-05-08 10:40AM EDT | 38.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | - | 13 | 136.13% |
| SRTY240621C00039000 | 2024-05-02 10:00AM EDT | 39.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 1 | 178.71% |
| SRTY240621C00040000 | 2024-06-07 9:59AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 165.23% |
| SRTY240621C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 0.92 | 0.00 | 0.25 | 0.00 | - | 30 | 10 | 135.94% |
| SRTY240621C00042000 | 2024-05-24 11:08AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 183.98% |
| SRTY240621C00045000 | 2024-05-28 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 152.34% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRTY240621P00022000 | 2024-05-22 3:53PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 185.16% |
| SRTY240621P00024000 | 2024-06-13 2:43PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 144.73% |
| SRTY240621P00025000 | 2024-06-07 3:42PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 103 | 125.00% |
| SRTY240621P00026000 | 2024-06-10 12:59PM EDT | 26.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 78.91% |
| SRTY240621P00027000 | 2024-06-14 11:02AM EDT | 27.00 | 0.10 | 0.00 | 0.45 | -1.10 | -91.67% | 1 | 141 | 71.09% |
| SRTY240621P00028000 | 2024-06-10 3:03PM EDT | 28.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 6 | 77 | 55.27% |
| SRTY240621P00029000 | 2024-06-14 10:13AM EDT | 29.00 | 0.61 | 0.20 | 0.55 | -1.49 | -70.95% | 33 | 242 | 56.15% |
| SRTY240621P00030000 | 2024-05-21 10:50AM EDT | 30.00 | 4.40 | 0.80 | 1.35 | 0.00 | - | 52 | 66 | 60.35% |
| SRTY240621P00031000 | 2024-05-22 12:26PM EDT | 31.00 | 5.10 | 1.40 | 2.05 | 0.00 | - | 1 | 24 | 62.60% |
| SRTY240621P00032000 | 2024-05-10 2:33PM EDT | 32.00 | 5.00 | 3.10 | 3.60 | 0.00 | - | 1 | 17 | 123.24% |
| SRTY240621P00033000 | 2024-05-22 2:32PM EDT | 33.00 | 6.50 | 2.95 | 4.50 | 0.00 | - | 10 | 16 | 98.44% |
| SRTY240621P00034000 | 2024-06-04 10:20AM EDT | 34.00 | 6.30 | 2.55 | 6.00 | 0.00 | - | 10 | 19 | 69.53% |
| SRTY240621P00035000 | 2024-05-02 1:20PM EDT | 35.00 | 6.30 | 5.80 | 9.80 | 0.00 | - | 2 | 26 | 269.53% |
| SRTY240621P00036000 | 2024-05-09 12:16PM EDT | 36.00 | 9.00 | 5.50 | 8.60 | 0.00 | - | 1 | 5 | 167.58% |
| SRTY240621P00037000 | 2024-04-23 2:47PM EDT | 37.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SRTY240621P00038000 | 2024-04-22 1:27PM EDT | 38.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRTY240621P00039000 | 2024-04-23 3:21PM EDT | 39.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SRTY240621P00040000 | 2024-04-24 1:36PM EDT | 40.00 | 10.30 | 11.10 | 14.50 | 0.00 | - | - | 1 | 342.68% |
| SRTY240621P00041000 | 2024-04-24 2:40PM EDT | 41.00 | 11.10 | 11.80 | 15.40 | 0.00 | - | - | 1 | 341.99% |
© 2024 Yahoo. All rights reserved.