ProShares UltraShort Russell2000 (TWM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM230120C00001000 | 2022-08-17 12:19PM EDT | 1.00 | 13.10 | 15.00 | 16.60 | 0.00 | - | 1 | 0 | 439.06% |
| TWM230120C00002000 | 2021-01-11 11:35AM EDT | 2.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TWM230120C00004000 | 2020-12-28 11:12AM EDT | 4.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TWM230120C00005000 | 2020-12-17 3:58PM EDT | 5.00 | 1.65 | 0.00 | 4.50 | 0.00 | - | - | 2 | 0.00% |
| TWM230120C00006000 | 2020-12-03 2:54PM EDT | 6.00 | 2.25 | 1.00 | 1.90 | 0.00 | - | 20 | 36 | 0.00% |
| TWM230120C00007000 | 2020-12-17 2:00PM EDT | 7.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | - | 50 | 0.00% |
| TWM230120C00009000 | 2022-06-16 12:17PM EDT | 9.00 | 11.75 | 9.20 | 10.00 | 0.00 | - | 1 | 2 | 160.55% |
| TWM230120C00010000 | 2022-09-06 9:53AM EDT | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWM230120C00011000 | 2022-09-02 10:12AM EDT | 11.00 | 5.50 | 8.20 | 8.90 | 0.00 | - | 6 | 27 | 164.94% |
| TWM230120C00012000 | 2022-09-06 9:39AM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TWM230120C00013000 | 2022-09-30 3:42PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 285 | 0.00% |
| TWM230120C00014000 | 2022-09-29 1:17PM EDT | 14.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 38 | 186 | 0.00% |
| TWM230120C00015000 | 2022-10-04 9:47AM EDT | 15.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 743 | 0.00% |
| TWM230120C00016000 | 2022-10-05 12:16PM EDT | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| TWM230120C00017000 | 2022-10-05 3:37PM EDT | 17.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 205 | 0.00% |
| TWM230120C00018000 | 2022-10-05 12:11PM EDT | 18.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| TWM230120C00019000 | 2022-10-04 1:44PM EDT | 19.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| TWM230120C00020000 | 2022-10-05 11:02AM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| TWM230120C00021000 | 2022-09-27 3:01PM EDT | 21.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
| TWM230120C00022000 | 2022-10-04 3:38PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| TWM230120C00023000 | 2022-09-19 11:56AM EDT | 23.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| TWM230120C00024000 | 2022-05-16 12:00AM EDT | 24.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TWM230120C00025000 | 2022-10-04 10:35AM EDT | 25.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| TWM230120C00030000 | 2022-10-04 2:48PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 25.00% |
| TWM230120C00035000 | 2022-10-04 9:30AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM230120P00001000 | 2020-09-21 12:00AM EDT | 1.00 | 0.05 | - | 1.70 | 0.00 | - | - | 1 | 0.00% |
| TWM230120P00002000 | 2020-09-21 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 246.88% |
| TWM230120P00005000 | 2021-11-10 7:54AM EDT | 5.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 150.59% |
| TWM230120P00008000 | 2020-12-31 3:13PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TWM230120P00010000 | 2022-03-09 12:17PM EDT | 10.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 95.61% |
| TWM230120P00011000 | 2021-11-10 7:54AM EDT | 11.00 | 2.40 | 1.10 | 1.80 | 0.00 | - | 3 | 0 | 128.61% |
| TWM230120P00012000 | 2022-09-16 11:06AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TWM230120P00013000 | 2022-09-26 10:27AM EDT | 13.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| TWM230120P00014000 | 2022-08-01 3:29PM EDT | 14.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 20 | 11 | 68.56% |
| TWM230120P00015000 | 2022-09-02 10:38AM EDT | 15.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 1 | 33 | 45.41% |
| TWM230120P00016000 | 2022-09-23 12:41PM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 3.13% |
| TWM230120P00017000 | 2022-08-22 9:30AM EDT | 17.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
© 2022 Yahoo. All rights reserved.
