ProShares UltraShort Silver (ZSL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240621C00007000 | 2024-05-28 9:47AM EDT | 7.00 | 2.90 | 3.90 | 4.40 | 0.00 | - | 20 | 0 | 257.81% |
| ZSL240621C00008000 | 2024-06-13 3:26PM EDT | 8.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 4 | 26 | 150.00% |
| ZSL240621C00009000 | 2024-06-13 9:38AM EDT | 9.00 | 2.20 | 1.85 | 2.30 | 0.00 | - | 3 | 6 | 103.13% |
| ZSL240621C00010000 | 2024-06-13 11:15AM EDT | 10.00 | 1.55 | 0.20 | 1.25 | 0.00 | - | 1 | 315 | 109.77% |
| ZSL240621C00011000 | 2024-06-14 12:58PM EDT | 11.00 | 0.50 | 0.40 | 0.50 | -0.37 | -42.53% | 20 | 400 | 76.17% |
| ZSL240621C00012000 | 2024-06-13 12:11PM EDT | 12.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 32 | 342 | 76.56% |
| ZSL240621C00013000 | 2024-06-04 10:47AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 90.63% |
| ZSL240621C00014000 | 2024-06-14 12:20PM EDT | 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 416 | 166.02% |
| ZSL240621C00015000 | 2024-06-10 11:16AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 83 | 128.13% |
| ZSL240621C00016000 | 2024-06-07 11:58AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 148.44% |
| ZSL240621C00017000 | 2024-05-03 1:31PM EDT | 17.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 308.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240621P00003000 | 2024-05-20 1:59PM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 892.19% |
| ZSL240621P00008000 | 2024-05-23 3:21PM EDT | 8.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 11 | 291.80% |
| ZSL240621P00009000 | 2024-06-10 10:56AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 224 | 217.97% |
| ZSL240621P00010000 | 2024-06-14 12:17PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 18 | 73.44% |
| ZSL240621P00011000 | 2024-06-14 1:57PM EDT | 11.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 1 | 24 | 69.92% |
| ZSL240621P00012000 | 2024-05-09 2:58PM EDT | 12.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 67.97% |
| ZSL240621P00013000 | 2024-06-14 12:19PM EDT | 13.00 | 1.87 | 1.80 | 2.15 | -1.08 | -36.61% | 40 | 41 | 70.31% |
| ZSL240621P00014000 | 2024-05-21 12:06PM EDT | 14.00 | 4.00 | 2.70 | 3.20 | 0.00 | - | 2 | 18 | 183.98% |
| ZSL240621P00016000 | 2024-05-09 10:32AM EDT | 16.00 | 3.35 | 4.40 | 5.00 | 0.00 | - | 2 | 2 | 160.94% |
| ZSL240621P00020000 | 2024-05-16 11:45AM EDT | 20.00 | 8.64 | 8.70 | 9.30 | 0.00 | - | - | 1 | 234.38% |
© 2024 Yahoo. All rights reserved.