ProShares UltraShort Russell2000 (TWM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM230421C00007000 | 2022-09-26 9:44AM EST | 7.00 | 12.00 | 8.60 | 9.30 | 0.00 | - | - | 1 | 339.26% |
| TWM230421C00010000 | 2022-12-16 12:15PM EST | 10.00 | 6.90 | 3.30 | 4.70 | 0.00 | - | 1 | 5 | 106.15% |
| TWM230421C00011000 | 2022-12-16 10:29AM EST | 11.00 | 5.90 | 3.30 | 3.80 | 0.00 | - | 3 | 3 | 112.60% |
| TWM230421C00012000 | 2023-01-18 2:09PM EST | 12.00 | 2.95 | 1.30 | 2.50 | 0.00 | - | 2 | 1 | 59.47% |
| TWM230421C00013000 | 2023-02-02 2:02PM EST | 13.00 | 0.89 | 0.90 | 1.40 | 0.00 | - | 1 | 101 | 59.57% |
| TWM230421C00014000 | 2023-02-03 9:44AM EST | 14.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 104 | 50.59% |
| TWM230421C00015000 | 2023-02-03 3:50PM EST | 15.00 | 0.50 | 0.45 | 0.60 | -0.45 | -47.37% | 10 | 627 | 50.78% |
| TWM230421C00016000 | 2023-02-03 12:43PM EST | 16.00 | 0.39 | 0.25 | 0.45 | -0.31 | -44.29% | 7 | 59 | 51.66% |
| TWM230421C00017000 | 2023-02-02 11:41AM EST | 17.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 224 | 55.37% |
| TWM230421C00018000 | 2023-01-19 10:45AM EST | 18.00 | 0.77 | 0.15 | 0.30 | 0.00 | - | 16 | 8 | 59.08% |
| TWM230421C00019000 | 2023-01-25 11:00AM EST | 19.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 9 | 61.33% |
| TWM230421C00020000 | 2023-02-02 3:00PM EST | 20.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 137 | 61.91% |
| TWM230421C00021000 | 2023-01-23 3:45PM EST | 21.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 66.99% |
| TWM230421C00022000 | 2022-11-28 1:29PM EST | 22.00 | 0.88 | 0.85 | 0.95 | 0.00 | - | 1 | 1 | 124.81% |
| TWM230421C00023000 | 2023-01-10 10:49AM EST | 23.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 145.61% |
| TWM230421C00025000 | 2022-12-29 2:01PM EST | 25.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 80.86% |
| TWM230421C00030000 | 2023-01-24 1:25PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TWM230421C00035000 | 2022-11-25 9:53AM EST | 35.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 10 | 128.32% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM230421P00012000 | 2023-02-02 2:00PM EST | 12.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 4 | 6 | 47.27% |
| TWM230421P00013000 | 2023-02-02 10:46AM EST | 13.00 | 0.95 | 0.90 | 2.05 | -0.10 | -9.52% | 1 | 13 | 62.35% |
| TWM230421P00014000 | 2023-02-01 3:29PM EST | 14.00 | 1.50 | 1.50 | 1.80 | 0.00 | - | 4 | 34 | 50.20% |
| TWM230421P00017000 | 2023-01-04 9:55AM EST | 17.00 | 2.10 | 2.90 | 5.10 | 0.00 | - | 1 | 3 | 97.46% |
| TWM230421P00018000 | 2022-12-07 10:04AM EST | 18.00 | 3.50 | 2.35 | 3.40 | 0.00 | - | 2 | 4 | 0.00% |
| TWM230421P00020000 | 2022-12-20 12:14PM EST | 20.00 | 4.30 | 5.10 | 5.40 | 0.00 | - | 22 | 26 | 0.00% |
| TWM230421P00021000 | 2022-11-28 2:32PM EST | 21.00 | 6.40 | 4.60 | 4.80 | 0.00 | - | 7 | 6 | 0.00% |
| TWM230421P00022000 | 2022-08-30 12:11PM EST | 22.00 | 7.60 | 5.20 | 5.70 | 0.00 | - | - | 3 | 0.00% |
| TWM230421P00023000 | 2022-10-11 9:13AM EST | 23.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
