ProShares UltraShort Silver (ZSL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240517C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.20 | 7.50 | 8.10 | 0.00 | - | 1 | 1 | 287.50% |
| ZSL240517C00010000 | 2024-04-12 11:58AM EDT | 10.00 | 2.55 | 2.75 | 3.00 | 0.00 | - | 2 | 0 | 132.03% |
| ZSL240517C00011000 | 2024-05-06 2:18PM EDT | 11.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 1 | 6 | 105.47% |
| ZSL240517C00012000 | 2024-05-09 1:06PM EDT | 12.00 | 0.84 | 0.85 | 0.95 | -0.23 | -21.50% | 1 | 268 | 55.86% |
| ZSL240517C00013000 | 2024-05-10 3:00PM EDT | 13.00 | 0.65 | 0.25 | 0.40 | -0.26 | -28.57% | 1 | 336 | 59.18% |
| ZSL240517C00014000 | 2024-05-09 11:52AM EDT | 14.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 2 | 552 | 106.45% |
| ZSL240517C00015000 | 2024-05-09 9:59AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 371 | 79.69% |
| ZSL240517C00016000 | 2024-05-06 10:04AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 45 | 183.20% |
| ZSL240517C00017000 | 2024-05-03 11:36AM EDT | 17.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 194 | 134.38% |
| ZSL240517C00018000 | 2024-04-01 1:31PM EDT | 18.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 207.81% |
| ZSL240517C00019000 | 2024-03-15 2:32PM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 258.59% |
| ZSL240517C00020000 | 2024-04-17 3:12PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 165 | 279.30% |
| ZSL240517C00021000 | 2024-03-08 1:40PM EDT | 21.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 298.44% |
| ZSL240517C00022000 | 2024-02-02 11:08AM EDT | 22.00 | 1.25 | 0.10 | 1.90 | 0.00 | - | 1 | 2 | 437.31% |
| ZSL240517C00023000 | 2023-10-03 9:30AM EDT | 23.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZSL240517C00024000 | 2024-01-23 3:34PM EDT | 24.00 | 0.93 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 360.94% |
| ZSL240517C00025000 | 2024-04-16 1:04PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 218.75% |
| ZSL240517C00026000 | 2024-02-12 11:32AM EDT | 26.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 13 | 30 | 377.34% |
| ZSL240517C00027000 | 2024-04-16 1:04PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 390.63% |
| ZSL240517C00029000 | 2023-10-09 2:50PM EDT | 29.00 | 1.61 | 0.50 | 1.25 | 0.00 | - | 22 | 11 | 525.39% |
| ZSL240517C00030000 | 2024-04-19 9:50AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 426.95% |
| ZSL240517C00035000 | 2024-05-01 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 306.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240517P00011000 | 2024-04-19 1:18PM EDT | 11.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 88.28% |
| ZSL240517P00012000 | 2024-02-13 10:30AM EDT | 12.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 0 | 85.94% |
| ZSL240517P00013000 | 2024-05-09 3:29PM EDT | 13.00 | 0.55 | 0.45 | 1.40 | 0.00 | - | 12 | 29 | 114.65% |
| ZSL240517P00014000 | 2024-05-09 10:22AM EDT | 14.00 | 1.21 | 1.20 | 1.35 | 0.00 | - | 10 | 138 | 56.64% |
| ZSL240517P00015000 | 2024-04-22 11:55AM EDT | 15.00 | 1.60 | 2.10 | 3.10 | 0.00 | - | 3 | 18 | 154.30% |
| ZSL240517P00016000 | 2024-05-03 2:55PM EDT | 16.00 | 1.55 | 3.10 | 3.90 | 0.00 | - | 2 | 95 | 166.80% |
| ZSL240517P00017000 | 2024-02-16 1:35PM EDT | 17.00 | 0.86 | 0.45 | 3.00 | 0.00 | - | 2 | 8 | 0.00% |
| ZSL240517P00018000 | 2024-05-02 11:00AM EDT | 18.00 | 3.80 | 5.00 | 6.40 | 0.00 | - | 12 | 19 | 258.98% |
| ZSL240517P00019000 | 2024-05-02 11:00AM EDT | 19.00 | 4.80 | 6.00 | 7.40 | 0.00 | - | 1 | 2 | 282.42% |
| ZSL240517P00020000 | 2024-02-29 11:29AM EDT | 20.00 | 1.45 | 2.50 | 3.70 | 0.00 | - | 2 | 4 | 0.00% |
| ZSL240517P00024000 | 2024-02-09 12:20PM EDT | 24.00 | 4.00 | 5.00 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| ZSL240517P00025000 | 2023-11-15 2:33PM EDT | 25.00 | 7.23 | 6.80 | 8.50 | 0.00 | - | 15 | 16 | 0.00% |
| ZSL240517P00026000 | 2023-10-31 1:18PM EDT | 26.00 | 7.40 | 8.90 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZSL240517P00029000 | 2023-10-03 12:34PM EDT | 29.00 | 7.80 | 9.20 | 10.60 | 0.00 | - | - | 1 | 0.00% |
| ZSL240517P00030000 | 2023-10-03 12:35PM EDT | 30.00 | 8.50 | 10.00 | 11.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.