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 | 8.10 | 8.50 | 0.00 | - | 1 | 0 | 103.91% |
| TWM221021C00012000 | 2022-09-22 9:34AM EDT | 12.00 | 5.70 | 7.10 | 7.50 | 0.00 | - | 1 | 119 | 89.06% |
| TWM221021C00013000 | 2022-09-22 9:58AM EDT | 13.00 | 4.82 | 6.10 | 6.50 | 0.00 | - | 3 | 21 | 75.78% |
| TWM221021C00014000 | 2022-09-23 10:07AM EDT | 14.00 | 5.27 | 5.10 | 5.50 | +0.88 | +20.05% | 1 | 71 | 63.28% |
| TWM221021C00015000 | 2022-09-23 3:36PM EDT | 15.00 | 4.38 | 4.20 | 4.50 | +0.98 | +28.82% | 19 | 128 | 61.33% |
| TWM221021C00016000 | 2022-09-23 3:22PM EDT | 16.00 | 3.60 | 3.30 | 3.60 | +0.93 | +34.83% | 43 | 167 | 59.57% |
| TWM221021C00017000 | 2022-09-23 1:22PM EDT | 17.00 | 2.80 | 2.60 | 2.80 | +0.80 | +40.00% | 17 | 110 | 63.09% |
| TWM221021C00018000 | 2022-09-23 3:40PM EDT | 18.00 | 2.10 | 1.95 | 2.20 | +0.78 | +59.09% | 45 | 75 | 65.82% |
| TWM221021C00019000 | 2022-09-23 12:43PM EDT | 19.00 | 1.70 | 1.45 | 1.70 | +0.80 | +88.89% | 21 | 84 | 68.26% |
| TWM221021C00020000 | 2022-09-23 2:54PM EDT | 20.00 | 1.44 | 1.05 | 1.45 | +0.77 | +114.93% | 15 | 171 | 73.54% |
| TWM221021C00021000 | 2022-09-23 2:18PM EDT | 21.00 | 1.10 | 0.80 | 1.00 | +0.59 | +115.69% | 24 | 55 | 73.14% |
| TWM221021C00022000 | 2022-09-23 3:58PM EDT | 22.00 | 0.65 | 0.60 | 0.80 | +0.25 | +62.50% | 80 | 87 | 76.47% |
| TWM221021C00023000 | 2022-09-23 3:56PM EDT | 23.00 | 0.50 | 0.45 | 0.60 | +0.35 | +233.33% | 10 | 16 | 78.03% |
| TWM221021C00024000 | 2022-09-23 2:31PM EDT | 24.00 | 0.50 | 0.30 | 0.55 | -0.20 | -28.57% | 13 | 31 | 81.64% |
| TWM221021C00025000 | 2022-09-23 2:44PM EDT | 25.00 | 0.40 | 0.25 | 0.40 | +0.25 | +166.67% | 4 | 46 | 83.20% |
| TWM221021C00030000 | 2022-09-23 10:31AM EDT | 30.00 | 0.08 | 0.05 | 0.20 | +0.05 | +166.67% | 50 | 299 | 95.90% |
| TWM221021C00035000 | 2022-09-23 2:43PM EDT | 35.00 | 0.05 | - | 0.20 | 0.00 | - | 4 | 5 | 131.84% |
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 | 92.97% |
| TWM221021P00013000 | 2022-08-31 1:41PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 86 | 78.91% |
| TWM221021P00014000 | 2022-09-23 9:37AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 5 | 29 | 66.41% |
| TWM221021P00015000 | 2022-09-22 11:53AM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 58.98% |
| TWM221021P00016000 | 2022-09-23 3:41PM EDT | 16.00 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 1 | 71 | 58.20% |
| TWM221021P00017000 | 2022-09-23 10:31AM EDT | 17.00 | 0.38 | 0.30 | 0.50 | -0.92 | -70.77% | 6 | 43 | 60.45% |
| TWM221021P00018000 | 2022-09-22 1:59PM EDT | 18.00 | 1.13 | 0.65 | 0.85 | 0.00 | - | 1 | 3 | 62.40% |
| TWM221021P00019000 | 2022-09-23 3:44PM EDT | 19.00 | 1.30 | 1.15 | 1.40 | -1.40 | -51.85% | 1 | 7 | 66.41% |
| TWM221021P00020000 | 2022-05-17 12:01PM EDT | 20.00 | 4.40 | 2.45 | 2.90 | 0.00 | - | 1 | 1 | 105.76% |
| TWM221021P00021000 | 2022-09-20 1:02PM EDT | 21.00 | 4.28 | 2.50 | 2.70 | 0.00 | - | 1 | 0 | 71.19% |
© 2022 Yahoo. All rights reserved.
