UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.25 -2.68 (-3.27%) GOLD FUTURES
2,333.90 +31.00 (+1.35%) DOW
38,278.41 +462.49 (+1.22%) Bitcoin GBP
46,664.14 -1,109.01 (-2.32%)
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517C00010000 | 2024-04-30 3:30PM EDT | 10.00 | 2.25 | 2.00 | 2.75 | 0.00 | - | 5 | 7 | 69.92% |
| SH240517C00011000 | 2024-04-25 2:35PM EDT | 11.00 | 1.45 | 1.00 | 1.35 | 0.00 | - | 8 | 383 | 38.67% |
| SH240517C00012000 | 2024-05-01 2:40PM EDT | 12.00 | 0.45 | 0.30 | 0.40 | -0.10 | -18.18% | 24 | 1,579 | 19.92% |
| SH240517C00013000 | 2024-05-01 2:47PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 440 | 8,372 | 24.22% |
| SH240517C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,784 | 43.75% |
| SH240517C00015000 | 2024-04-30 2:28PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 867 | 52.34% |
| SH240517C00016000 | 2024-02-16 1:29PM EDT | 16.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 300 | 113.67% |
| SH240517C00017000 | 2024-03-07 11:15AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 225 | 356 | 88.28% |
| SH240517C00018000 | 2024-04-24 11:41AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 141 | 89.06% |
| SH240517C00019000 | 2023-10-18 9:57AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| SH240517C00020000 | 2024-04-24 3:31PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 107.81% |
| SH240517C00021000 | 2023-09-28 1:09PM EDT | 21.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 167.19% |
| SH240517C00023000 | 2023-10-12 3:28PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 20 | 186.72% |
| SH240517C00024000 | 2024-01-04 12:25PM EDT | 24.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 10 | 326.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517P00008000 | 2024-04-23 9:52AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 104.69% |
| SH240517P00010000 | 2023-11-20 10:33AM EDT | 10.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 124.61% |
| SH240517P00011000 | 2024-04-23 2:35PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 24 | 41.02% |
| SH240517P00012000 | 2024-05-01 9:42AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 401 | 902 | 15.24% |
| SH240517P00013000 | 2024-04-25 9:38AM EDT | 13.00 | 0.50 | 0.35 | 1.50 | 0.00 | - | 1 | 292 | 103.13% |
| SH240517P00014000 | 2024-04-29 10:37AM EDT | 14.00 | 1.75 | 1.25 | 2.00 | 0.00 | - | 1 | 3 | 81.25% |
| SH240517P00015000 | 2024-02-16 4:14PM EDT | 15.00 | 2.75 | 0.50 | 5.00 | 0.00 | - | 1 | 73 | 63.28% |
| SH240517P00016000 | 2024-01-25 2:34PM EDT | 16.00 | 3.26 | 2.05 | 6.00 | 0.00 | - | 1 | 92 | 125.59% |
| SH240517P00017000 | 2023-12-11 4:58PM EDT | 17.00 | 3.60 | 2.75 | 6.10 | 0.00 | - | 7 | 14 | 261.52% |
| SH240517P00019000 | 2023-10-17 12:45PM EDT | 19.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | - | 4 | 0.00% |
| SH240517P00021000 | 2023-11-20 1:47PM EDT | 21.00 | 7.30 | 7.20 | 9.50 | 0.00 | - | - | 10 | 260.94% |
| SH240517P00022000 | 2023-11-20 1:46PM EDT | 22.00 | 8.30 | 8.30 | 10.50 | 0.00 | - | - | 9 | 273.24% |
| SH240517P00023000 | 2023-11-20 2:02PM EDT | 23.00 | 9.30 | 8.80 | 11.40 | 0.00 | - | - | 6 | 272.66% |
| SH240517P00024000 | 2023-11-20 2:03PM EDT | 24.00 | 10.30 | 8.90 | 13.20 | 0.00 | - | - | 1 | 373.63% |
| SH240517P00026000 | 2023-11-20 2:19PM EDT | 26.00 | 12.30 | 11.90 | 14.50 | 0.00 | - | - | 7 | 315.82% |
| SH240517P00027000 | 2023-11-20 2:21PM EDT | 27.00 | 13.30 | 13.10 | 15.40 | 0.00 | - | - | 11 | 312.11% |
| SH240517P00028000 | 2023-11-20 2:09PM EDT | 28.00 | 14.30 | 13.60 | 16.40 | 0.00 | - | - | 2 | 320.70% |
© 2024 Yahoo. All rights reserved.