ProShares UltraPro Short Dow30 (SDOW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW240510C00015500 | 2024-04-22 3:58PM EDT | 15.50 | 3.00 | 0.10 | 3.70 | 0.00 | - | 5 | 6 | 102.73% |
| SDOW240510C00016000 | 2024-05-06 2:33PM EDT | 16.00 | 1.10 | 1.00 | 2.70 | -0.20 | -15.38% | 24 | 20 | 150.00% |
| SDOW240510C00016500 | 2024-05-06 1:59PM EDT | 16.50 | 0.68 | 0.65 | 0.70 | -0.12 | -15.00% | 1 | 71 | 22.66% |
| SDOW240510C00017000 | 2024-05-06 1:09PM EDT | 17.00 | 0.38 | 0.30 | 0.40 | -0.03 | -7.32% | 70 | 134 | 37.11% |
| SDOW240510C00017500 | 2024-05-06 2:59PM EDT | 17.50 | 0.15 | 0.10 | 0.15 | -0.08 | -36.36% | 135 | 437 | 34.38% |
| SDOW240510C00018000 | 2024-05-06 12:22PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 369 | 45.70% |
| SDOW240510C00018500 | 2024-05-03 3:58PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 156 | 49.22% |
| SDOW240510C00019000 | 2024-05-03 3:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 105 | 53.13% |
| SDOW240510C00019500 | 2024-05-02 9:32AM EDT | 19.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 118.36% |
| SDOW240510C00020000 | 2024-05-01 2:44PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 37 | 132.42% |
| SDOW240510C00020500 | 2024-04-12 10:37AM EDT | 20.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 145.70% |
| SDOW240510C00021000 | 2024-04-25 1:15PM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 36 | 158.20% |
| SDOW240510C00021500 | 2024-04-25 12:30PM EDT | 21.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 170.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDOW240510P00015500 | 2024-04-30 12:33PM EDT | 15.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 64.84% |
| SDOW240510P00016000 | 2024-04-26 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 80 | 55.86% |
| SDOW240510P00016500 | 2024-05-06 1:50PM EDT | 16.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 42 | 42.97% |
| SDOW240510P00017000 | 2024-05-06 1:33PM EDT | 17.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 61 | 10 | 35.55% |
| SDOW240510P00017500 | 2024-05-06 1:58PM EDT | 17.50 | 0.51 | 0.45 | 0.50 | +0.02 | +4.08% | 1 | 172 | 39.45% |
| SDOW240510P00018000 | 2024-05-03 1:59PM EDT | 18.00 | 0.86 | 0.50 | 1.00 | 0.00 | - | 7 | 166 | 59.77% |
| SDOW240510P00018500 | 2024-05-02 2:33PM EDT | 18.50 | 0.80 | 0.50 | 2.20 | 0.00 | - | 19 | 64 | 174.41% |
| SDOW240510P00019000 | 2024-05-06 12:36PM EDT | 19.00 | 1.83 | 0.50 | 2.95 | +0.68 | +59.13% | 4 | 87 | 226.76% |
| SDOW240510P00019500 | 2024-05-02 12:08PM EDT | 19.50 | 1.45 | 1.25 | 4.10 | 0.00 | - | 10 | 21 | 137.50% |
© 2024 Yahoo. All rights reserved.