ProShares UltraShort Russell2000 (TWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM221021C00005000 | 2022-06-21 1:42PM EDT | 5.00 | 14.56 | 11.30 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWM221021C00010000 | 2022-03-03 10:30AM EDT | 10.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 2 | 1 | 0.00% |
| TWM221021C00011000 | 2022-09-22 9:37AM EDT | 11.00 | 6.80 | 8.30 | 8.70 | 0.00 | - | 1 | 0 | 112.50% |
| TWM221021C00012000 | 2022-09-22 9:34AM EDT | 12.00 | 5.70 | 7.20 | 7.70 | 0.00 | - | 1 | 3 | 153.13% |
| TWM221021C00013000 | 2022-09-22 9:58AM EDT | 13.00 | 4.82 | 6.20 | 6.70 | 0.00 | - | 3 | 18 | 132.42% |
| TWM221021C00014000 | 2022-09-29 2:00PM EDT | 14.00 | 5.60 | 5.30 | 5.70 | 0.00 | - | 5 | 55 | 68.75% |
| TWM221021C00015000 | 2022-09-29 2:51PM EDT | 15.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 3 | 76 | 56.25% |
| TWM221021C00016000 | 2022-09-29 10:04AM EDT | 16.00 | 3.70 | 3.40 | 3.80 | 0.00 | - | 1 | 130 | 64.45% |
| TWM221021C00017000 | 2022-09-29 10:22AM EDT | 17.00 | 2.91 | 2.60 | 2.90 | 0.00 | - | 10 | 98 | 64.06% |
| TWM221021C00018000 | 2022-09-30 3:28PM EDT | 18.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 11 | 69 | 68.16% |
| TWM221021C00019000 | 2022-09-30 3:59PM EDT | 19.00 | 1.57 | 1.45 | 1.65 | -0.13 | -7.65% | 20 | 98 | 72.27% |
| TWM221021C00020000 | 2022-09-30 3:32PM EDT | 20.00 | 1.10 | 1.05 | 1.25 | +0.01 | +0.92% | 229 | 333 | 75.78% |
| TWM221021C00021000 | 2022-09-30 12:36PM EDT | 21.00 | 0.61 | 0.75 | 0.95 | -0.32 | -34.41% | 111 | 93 | 78.91% |
| TWM221021C00022000 | 2022-09-30 2:33PM EDT | 22.00 | 0.50 | 0.50 | 0.70 | -0.16 | -24.24% | 20 | 120 | 79.88% |
| TWM221021C00023000 | 2022-09-29 3:56PM EDT | 23.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 5 | 31 | 83.20% |
| TWM221021C00024000 | 2022-09-29 10:16AM EDT | 24.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 2 | 41 | 87.11% |
| TWM221021C00025000 | 2022-09-30 9:30AM EDT | 25.00 | 0.35 | 0.15 | 0.35 | +0.05 | +16.67% | 10 | 245 | 88.09% |
| TWM221021C00030000 | 2022-09-28 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 352 | 100.78% |
| TWM221021C00035000 | 2022-09-29 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 109.38% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM221021P00012000 | 2022-08-22 10:19AM EDT | 12.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 35 | 111.72% |
| TWM221021P00013000 | 2022-08-31 1:41PM EDT | 13.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 86 | 115.23% |
| TWM221021P00014000 | 2022-09-23 9:37AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 132.62% |
| TWM221021P00015000 | 2022-09-22 11:53AM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 112.11% |
| TWM221021P00016000 | 2022-09-30 1:37PM EDT | 16.00 | 0.13 | 0.05 | 0.20 | -0.01 | -7.14% | 4 | 73 | 65.23% |
| TWM221021P00017000 | 2022-09-30 3:56PM EDT | 17.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 192 | 2,069 | 66.80% |
| TWM221021P00018000 | 2022-09-30 1:46PM EDT | 18.00 | 0.80 | 0.55 | 0.75 | +0.10 | +14.29% | 2 | 117 | 71.78% |
| TWM221021P00019000 | 2022-09-30 3:26PM EDT | 19.00 | 1.15 | 1.00 | 1.20 | -0.10 | -8.00% | 14 | 116 | 73.93% |
| TWM221021P00020000 | 2022-09-30 2:10PM EDT | 20.00 | 1.90 | 1.55 | 1.80 | +0.07 | +3.83% | 2 | 60 | 76.07% |
| TWM221021P00021000 | 2022-09-20 1:02PM EDT | 21.00 | 4.28 | 2.25 | 2.50 | 0.00 | - | 1 | 0 | 79.20% |
| TWM221021P00035000 | 2022-09-26 10:33AM EDT | 35.00 | 16.00 | 15.30 | 16.00 | 0.00 | - | 1 | 1 | 141.02% |
© 2022 Yahoo. All rights reserved.
