ProShares UltraShort Silver (ZSL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240816C00005000 | 2024-05-17 1:58PM EDT | 5.00 | 5.40 | 4.50 | 7.70 | 0.00 | - | 10 | 20 | 112.50% |
| ZSL240816C00008000 | 2024-05-22 10:16AM EDT | 8.00 | 2.50 | 2.10 | 4.80 | 0.00 | - | - | 2 | 94.14% |
| ZSL240816C00010000 | 2024-05-20 11:11AM EDT | 10.00 | 1.29 | 0.20 | 3.20 | 0.00 | - | 10 | 13 | 63.97% |
| ZSL240816C00011000 | 2024-05-20 1:07PM EDT | 11.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | - | 4 | 68.07% |
| ZSL240816C00012000 | 2024-06-06 1:03PM EDT | 12.00 | 0.95 | 0.50 | 1.00 | 0.00 | - | 1 | 7 | 61.82% |
| ZSL240816C00013000 | 2024-06-14 10:43AM EDT | 13.00 | 0.45 | 0.00 | 0.90 | -0.55 | -55.00% | 1 | 20 | 59.96% |
| ZSL240816C00014000 | 2024-04-04 11:32AM EDT | 14.00 | 2.29 | 1.35 | 2.50 | 0.00 | - | 6 | 15 | 158.40% |
| ZSL240816C00015000 | 2024-05-07 10:59AM EDT | 15.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 78.13% |
| ZSL240816C00016000 | 2024-05-15 9:30AM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
| ZSL240816C00017000 | 2024-03-15 10:04AM EDT | 17.00 | 1.50 | 0.25 | 2.20 | 0.00 | - | 1 | 2 | 152.54% |
| ZSL240816C00018000 | 2024-05-30 3:56PM EDT | 18.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 111.91% |
| ZSL240816C00019000 | 2024-02-27 11:31AM EDT | 19.00 | 3.10 | 0.35 | 1.45 | 0.00 | - | - | 1 | 149.41% |
| ZSL240816C00020000 | 2024-05-09 2:13PM EDT | 20.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 148.34% |
| ZSL240816C00023000 | 2024-03-05 10:30AM EDT | 23.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 134.77% |
| ZSL240816C00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZSL240816C00030000 | 2024-01-03 12:34PM EDT | 30.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 15 | 46 | 175.00% |
| ZSL240816C00035000 | 2024-01-03 1:37PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 58 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240816P00004000 | 2024-06-11 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 238.67% |
| ZSL240816P00005000 | 2024-06-11 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 166.02% |
| ZSL240816P00010000 | 2024-05-21 10:48AM EDT | 10.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 4 | 14 | 50.59% |
| ZSL240816P00011000 | 2024-06-03 11:56AM EDT | 11.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | 20 | 36 | 81.54% |
| ZSL240816P00012000 | 2024-03-13 11:58AM EDT | 12.00 | 0.40 | 0.50 | 3.00 | 0.00 | - | 12 | 8 | 64.06% |
| ZSL240816P00013000 | 2024-03-13 12:03PM EDT | 13.00 | 0.65 | 1.10 | 2.35 | 0.00 | - | 12 | 14 | 56.15% |
| ZSL240816P00014000 | 2024-03-13 12:05PM EDT | 14.00 | 0.84 | 1.35 | 3.60 | 0.00 | - | 7 | 5 | 84.96% |
| ZSL240816P00015000 | 2024-03-26 10:36AM EDT | 15.00 | 1.00 | 2.00 | 2.70 | 0.00 | - | 1 | 1 | 0.00% |
| ZSL240816P00016000 | 2024-04-03 2:47PM EDT | 16.00 | 3.10 | 1.05 | 3.20 | 0.00 | - | 1 | 2 | 0.00% |
| ZSL240816P00017000 | 2024-04-18 3:31PM EDT | 17.00 | 4.50 | 5.20 | 8.40 | 0.00 | - | 1 | 1 | 129.10% |
| ZSL240816P00018000 | 2024-05-17 1:21PM EDT | 18.00 | 8.02 | 5.40 | 8.50 | 0.00 | - | 1 | 1 | 179.98% |
| ZSL240816P00019000 | 2024-04-12 2:15PM EDT | 19.00 | 6.30 | 4.90 | 7.80 | 0.00 | - | 3 | 2 | 0.00% |
| ZSL240816P00020000 | 2024-05-16 11:51AM EDT | 20.00 | 9.05 | 7.40 | 10.40 | 0.00 | - | 1 | 9 | 190.14% |
| ZSL240816P00021000 | 2023-12-21 10:30AM EDT | 21.00 | 5.40 | 2.00 | 4.00 | 0.00 | - | - | 1 | 0.00% |
| ZSL240816P00022000 | 2023-12-21 10:30AM EDT | 22.00 | 6.20 | 3.40 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| ZSL240816P00023000 | 2023-12-21 10:30AM EDT | 23.00 | 7.00 | 3.30 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| ZSL240816P00024000 | 2023-12-21 10:30AM EDT | 24.00 | 7.90 | 4.00 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| ZSL240816P00025000 | 2023-12-21 10:30AM EDT | 25.00 | 8.70 | 4.20 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| ZSL240816P00026000 | 2023-12-21 10:30AM EDT | 26.00 | 9.60 | 5.40 | 8.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.