UK markets closed
NIKKEI 225
27,311.30 +190.80 (+0.70%) HANG SENG
18,012.15 -75.85 (-0.42%) CRUDE OIL
89.05 +0.60 (+0.68%) GOLD FUTURES
1,719.90 -0.90 (-0.05%) DOW
29,926.94 -346.96 (-1.15%) BTC-GBP
17,844.86 -278.95 (-1.54%)
ProShares UltraShort Russell2000 (TWM)
NYSEArca - NYSEArca Delayed 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 | 6.30 | 6.70 | 0.00 | - | 1 | 0 | 112.50% |
| TWM221021C00012000 | 2022-09-22 9:34AM EDT | 12.00 | 5.70 | 5.20 | 5.70 | 0.00 | - | 1 | 3 | 145.70% |
| TWM221021C00013000 | 2022-10-05 3:45PM EDT | 13.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 5 | 23 | 76.56% |
| TWM221021C00014000 | 2022-09-29 2:00PM EDT | 14.00 | 5.60 | 3.30 | 3.60 | 0.00 | - | 5 | 55 | 82.81% |
| TWM221021C00015000 | 2022-10-06 2:50PM EDT | 15.00 | 2.65 | 2.50 | 2.60 | +0.25 | +10.42% | 25 | 111 | 54.88% |
| TWM221021C00016000 | 2022-10-04 3:45PM EDT | 16.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 4 | 133 | 60.55% |
| TWM221021C00017000 | 2022-10-06 3:55PM EDT | 17.00 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 25 | 92 | 64.06% |
| TWM221021C00018000 | 2022-10-06 2:25PM EDT | 18.00 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 21 | 76 | 68.75% |
| TWM221021C00019000 | 2022-10-05 1:14PM EDT | 19.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 104 | 477 | 72.27% |
| TWM221021C00020000 | 2022-10-06 3:41PM EDT | 20.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 10 | 551 | 73.44% |
| TWM221021C00021000 | 2022-10-06 10:14AM EDT | 21.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 10 | 158 | 77.73% |
| TWM221021C00022000 | 2022-10-06 3:35PM EDT | 22.00 | 0.13 | 0.05 | 0.20 | -0.10 | -43.48% | 4 | 103 | 79.69% |
| TWM221021C00023000 | 2022-10-06 3:38PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 6 | 31 | 80.86% |
| TWM221021C00024000 | 2022-10-06 3:35PM EDT | 24.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 4 | 26 | 90.63% |
| TWM221021C00025000 | 2022-10-06 10:14AM EDT | 25.00 | 0.23 | 0.00 | 0.15 | +0.14 | +155.56% | 2 | 252 | 99.22% |
| TWM221021C00030000 | 2022-09-28 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 352 | 128.13% |
| TWM221021C00035000 | 2022-09-29 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 157.03% |
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 | 102.34% |
| TWM221021P00013000 | 2022-08-31 1:41PM EDT | 13.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 86 | 102.73% |
| TWM221021P00014000 | 2022-09-23 9:37AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 100.78% |
| TWM221021P00015000 | 2022-10-06 9:44AM EDT | 15.00 | 0.20 | 0.05 | 0.15 | +0.04 | +25.00% | 7 | 55 | 58.20% |
| TWM221021P00016000 | 2022-10-06 3:38PM EDT | 16.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 16 | 69 | 62.31% |
| TWM221021P00017000 | 2022-10-06 3:58PM EDT | 17.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 54 | 1,153 | 63.67% |
| TWM221021P00018000 | 2022-10-04 3:56PM EDT | 18.00 | 1.55 | 1.20 | 1.35 | 0.00 | - | 45 | 93 | 66.70% |
| TWM221021P00019000 | 2022-10-04 1:15PM EDT | 19.00 | 2.05 | 1.90 | 2.15 | 0.00 | - | 28 | 116 | 71.88% |
| TWM221021P00020000 | 2022-10-06 9:37AM EDT | 20.00 | 3.05 | 2.70 | 2.90 | +0.01 | +0.33% | 4 | 62 | 70.70% |
| TWM221021P00021000 | 2022-09-20 1:02PM EDT | 21.00 | 4.28 | 3.50 | 3.90 | 0.00 | - | 1 | 0 | 74.02% |
| TWM221021P00025000 | 2022-09-30 2:10PM EDT | 25.00 | 6.15 | 7.40 | 7.80 | 0.00 | - | 2 | 2 | 98.05% |
| TWM221021P00035000 | 2022-09-26 10:33AM EDT | 35.00 | 16.00 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 139.06% |
© 2022 Yahoo. All rights reserved.
