ProShares UltraShort Russell2000 (TWM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM220617C00014000 | 2022-05-20 2:11PM EDT | 14.00 | 5.30 | 4.60 | 4.80 | +0.20 | +3.92% | 6 | 6 | 64.06% |
| TWM220617C00015000 | 2022-04-27 12:30PM EDT | 15.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 3 | 32 | 65.43% |
| TWM220617C00016000 | 2022-05-20 3:41PM EDT | 16.00 | 2.98 | 2.80 | 3.00 | -0.12 | -3.87% | 5 | 7 | 59.57% |
| TWM220617C00017000 | 2022-05-20 2:50PM EDT | 17.00 | 2.65 | 2.10 | 2.30 | +0.60 | +29.27% | 34 | 281 | 62.50% |
| TWM220617C00018000 | 2022-05-20 3:14PM EDT | 18.00 | 2.00 | 1.55 | 1.75 | +0.45 | +29.03% | 59 | 73 | 65.72% |
| TWM220617C00019000 | 2022-05-20 1:49PM EDT | 19.00 | 1.55 | 1.15 | 1.35 | +0.45 | +40.91% | 43 | 58 | 69.82% |
| TWM220617C00020000 | 2022-05-20 2:05PM EDT | 20.00 | 1.20 | 0.85 | 1.05 | +0.25 | +26.32% | 10 | 148 | 73.34% |
| TWM220617C00021000 | 2022-05-20 12:00PM EDT | 21.00 | 0.80 | 0.65 | 0.80 | -0.03 | -3.61% | 20 | 34 | 76.56% |
| TWM220617C00022000 | 2022-05-20 1:21PM EDT | 22.00 | 0.80 | 0.45 | 0.65 | +0.35 | +77.78% | 4 | 30 | 79.10% |
| TWM220617C00023000 | 2022-05-17 11:38AM EDT | 23.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 12 | 81.84% |
| TWM220617C00024000 | 2022-05-17 11:30AM EDT | 24.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 10 | 17 | 85.94% |
| TWM220617C00025000 | 2022-05-20 3:10PM EDT | 25.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 2 | 28 | 88.09% |
| TWM220617C00026000 | 2022-05-12 11:17AM EDT | 26.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 25 | 27 | 91.02% |
| TWM220617C00030000 | 2022-05-16 12:00AM EDT | 30.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | - | 4 | 99.22% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWM220617P00011000 | 2022-05-04 3:07PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TWM220617P00014000 | 2022-05-06 2:20PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 7 | 71.88% |
| TWM220617P00015000 | 2022-05-16 12:00AM EDT | 15.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 6 | 57.81% |
| TWM220617P00016000 | 2022-05-18 9:59AM EDT | 16.00 | 0.49 | 0.15 | 0.30 | 0.00 | - | 6 | 17 | 56.64% |
| TWM220617P00017000 | 2022-05-19 1:32PM EDT | 17.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 41 | 64 | 60.45% |
| TWM220617P00018000 | 2022-05-16 10:40AM EDT | 18.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 1 | 37 | 62.70% |
| TWM220617P00019000 | 2022-05-20 3:04PM EDT | 19.00 | 1.35 | 1.45 | 1.65 | -0.50 | -27.03% | 50 | 12 | 66.80% |
| TWM220617P00020000 | 2022-05-16 12:00AM EDT | 20.00 | 2.55 | 2.15 | 2.35 | 0.00 | - | - | 1 | 70.31% |
| TWM220617P00024000 | 2022-05-16 12:00AM EDT | 24.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | - | 1 | 81.05% |
© 2022 Yahoo. All rights reserved.
