TWM - ProShares UltraShort Russell2000
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM230721C00010000 | 2023-03-15 3:58PM EDT | 10.00 | 6.55 | 5.70 | 6.20 | 0.00 | - | 1 | 45 | 77.73% |
| TWM230721C00011000 | 2023-02-24 11:09AM EDT | 11.00 | 3.60 | 5.60 | 6.20 | 0.00 | - | 20 | 56 | 127.54% |
| TWM230721C00012000 | 2023-05-10 9:30AM EDT | 12.00 | 4.19 | 4.00 | 4.30 | 0.00 | - | 1 | 55 | 63.87% |
| TWM230721C00013000 | 2023-04-21 3:53PM EDT | 13.00 | 2.95 | 2.90 | 3.20 | 0.00 | - | 2 | 17 | 40.63% |
| TWM230721C00014000 | 2023-05-25 2:22PM EDT | 14.00 | 2.48 | 2.15 | 2.45 | 0.00 | - | 1 | 36 | 47.27% |
| TWM230721C00015000 | 2023-05-26 9:38AM EDT | 15.00 | 1.65 | 1.45 | 1.60 | -0.20 | -10.81% | 1 | 71 | 39.75% |
| TWM230721C00016000 | 2023-05-24 10:59AM EDT | 16.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 50 | 242 | 44.73% |
| TWM230721C00017000 | 2023-05-30 9:30AM EDT | 17.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 15 | 106 | 47.36% |
| TWM230721C00018000 | 2023-05-30 10:18AM EDT | 18.00 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 3 | 18 | 51.66% |
| TWM230721C00019000 | 2023-04-25 9:41AM EDT | 19.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 59.96% |
| TWM230721C00020000 | 2023-05-30 11:23AM EDT | 20.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 11 | 37 | 55.27% |
| TWM230721C00021000 | 2023-05-25 10:23AM EDT | 21.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 59.57% |
| TWM230721C00022000 | 2023-05-24 10:30AM EDT | 22.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 1 | 62.50% |
| TWM230721C00023000 | 2023-05-25 11:22AM EDT | 23.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 66.41% |
| TWM230721C00024000 | 2023-03-15 12:11PM EDT | 24.00 | 1.06 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 84.38% |
| TWM230721C00025000 | 2023-05-26 3:54PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 68.56% |
| TWM230721C00030000 | 2023-05-04 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 4 | 102.34% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM230721P00011000 | 2023-03-03 10:57AM EDT | 11.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 165 | 165 | 57.81% |
| TWM230721P00012000 | 2023-04-28 11:14AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 54.30% |
| TWM230721P00013000 | 2023-03-06 11:56AM EDT | 13.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 55.76% |
| TWM230721P00014000 | 2023-05-25 9:31AM EDT | 14.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 1 | 38.67% |
| TWM230721P00015000 | 2023-05-30 9:33AM EDT | 15.00 | 0.55 | 0.35 | 0.50 | +0.10 | +22.22% | 3 | 24 | 40.43% |
| TWM230721P00016000 | 2023-05-23 12:37PM EDT | 16.00 | 1.40 | 0.85 | 1.00 | 0.00 | - | 4 | 57 | 43.36% |
| TWM230721P00017000 | 2023-03-17 9:45AM EDT | 17.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 20 | 27 | 64.55% |
| TWM230721P00018000 | 2022-11-28 1:47PM EDT | 18.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | - | 5 | 82.42% |
| TWM230721P00019000 | 2022-12-21 2:30PM EDT | 19.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 7 | 26 | 131.64% |
| TWM230721P00020000 | 2022-12-29 11:13AM EDT | 20.00 | 4.90 | 6.20 | 6.60 | 0.00 | - | 6 | 81 | 154.83% |
| TWM230721P00021000 | 2022-12-06 1:21PM EDT | 21.00 | 6.60 | 5.50 | 5.80 | 0.00 | - | 1 | 6 | 88.77% |
| TWM230721P00022000 | 2023-05-08 10:33AM EDT | 22.00 | 5.84 | 5.80 | 6.20 | 0.00 | - | 500 | 540 | 54.69% |
| TWM230721P00024000 | 2022-12-29 12:00PM EDT | 24.00 | 8.30 | 9.90 | 10.40 | 0.00 | - | - | 1 | 179.59% |
© 2023 Yahoo. All rights reserved.