ProShares UltraShort Real Estate (SRS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRS240419C00012000 | 2023-12-13 4:58PM EDT | 12.00 | 3.30 | 0.65 | 4.80 | 0.00 | - | 4 | 5 | 0.00% |
| SRS240419C00013000 | 2024-04-16 1:31PM EDT | 13.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 25 | 24 | 293.75% |
| SRS240419C00014000 | 2024-04-18 3:03PM EDT | 14.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 10 | 38 | 231.25% |
| SRS240419C00015000 | 2024-04-18 1:19PM EDT | 15.00 | 2.72 | 2.60 | 2.75 | -0.23 | -7.80% | 4 | 102 | 225.00% |
| SRS240419C00016000 | 2024-04-19 3:32PM EDT | 16.00 | 1.70 | 1.60 | 1.75 | -0.10 | -5.56% | 19 | 142 | 153.91% |
| SRS240419C00017000 | 2024-04-19 3:31PM EDT | 17.00 | 0.72 | 0.60 | 0.75 | -0.08 | -10.00% | 10 | 73 | 80.47% |
| SRS240419C00018000 | 2024-04-18 2:23PM EDT | 18.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 256 | 43.75% |
| SRS240419C00019000 | 2024-04-11 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 68 | 107.81% |
| SRS240419C00020000 | 2024-04-17 2:00PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 541 | 139.06% |
| SRS240419C00021000 | 2024-02-29 10:44AM EDT | 21.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 207.81% |
| SRS240419C00022000 | 2024-02-14 10:30AM EDT | 22.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 289.84% |
| SRS240419C00023000 | 2024-04-12 2:45PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 78 | 287.50% |
| SRS240419C00024000 | 2024-02-23 10:58AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 325.00% |
| SRS240419C00025000 | 2024-03-01 12:05PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 630 | 359.38% |
| SRS240419C00026000 | 2024-04-15 1:55PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 350.00% |
| SRS240419C00027000 | 2024-04-16 9:49AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 378.13% |
| SRS240419C00028000 | 2024-02-01 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 450.00% |
| SRS240419C00029000 | 2023-11-14 4:09PM EDT | 29.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 651.56% |
| SRS240419C00030000 | 2023-10-30 3:22PM EDT | 30.00 | 1.56 | 0.15 | 0.25 | 0.00 | - | 3 | 35 | 650.00% |
| SRS240419C00031000 | 2023-11-14 10:30AM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRS240419C00032000 | 2024-03-19 10:32AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 500.00% |
| SRS240419C00033000 | 2024-02-28 12:08PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 68 | 521.88% |
| SRS240419C00035000 | 2024-04-12 3:43PM EDT | 35.00 | 0.02 | - | 0.05 | 0.00 | - | - | 2 | 618.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRS240419P00011000 | 2023-12-29 11:27AM EDT | 11.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 500.00% |
| SRS240419P00013000 | 2024-01-19 4:26PM EDT | 13.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 346.88% |
| SRS240419P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 139 | 275.00% |
| SRS240419P00015000 | 2024-04-10 3:59PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 207.81% |
| SRS240419P00016000 | 2024-04-11 2:06PM EDT | 16.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 120.31% |
| SRS240419P00017000 | 2024-04-16 9:31AM EDT | 17.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 57.81% |
| SRS240419P00018000 | 2024-04-18 3:34PM EDT | 18.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 21 | 53.91% |
| SRS240419P00019000 | 2024-03-15 10:56AM EDT | 19.00 | 4.10 | 2.55 | 2.70 | 0.00 | - | 1 | 7 | 495.70% |
| SRS240419P00020000 | 2024-03-12 2:05PM EDT | 20.00 | 5.50 | 3.90 | 4.10 | 0.00 | - | 1 | 16 | 686.33% |
| SRS240419P00021000 | 2024-03-15 10:57AM EDT | 21.00 | 6.00 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 651.56% |
| SRS240419P00022000 | 2024-03-04 4:07PM EDT | 22.00 | 7.70 | 6.50 | 6.70 | 0.00 | - | 2 | 1 | 1,000.39% |
| SRS240419P00023000 | 2024-03-11 1:28PM EDT | 23.00 | 8.70 | 6.80 | 7.00 | 0.00 | - | 2 | 0 | 868.75% |
| SRS240419P00024000 | 2024-03-11 1:28PM EDT | 24.00 | 9.70 | 7.80 | 8.00 | 0.00 | - | 2 | 0 | 926.95% |
| SRS240419P00025000 | 2024-03-04 1:30PM EDT | 25.00 | 10.50 | 9.50 | 9.70 | 0.00 | - | 3 | 0 | 1,181.25% |
| SRS240419P00026000 | 2024-03-11 12:33PM EDT | 26.00 | 11.60 | 9.80 | 10.00 | 0.00 | - | 1 | 0 | 1,031.25% |
| SRS240419P00027000 | 2024-03-04 3:46PM EDT | 27.00 | 12.60 | 11.50 | 11.70 | 0.00 | - | 3 | 0 | 1,282.03% |
| SRS240419P00028000 | 2024-03-04 12:54PM EDT | 28.00 | 13.40 | 12.50 | 12.70 | 0.00 | - | 1 | 0 | 1,328.13% |
| SRS240419P00030000 | 2024-03-12 3:18PM EDT | 30.00 | 15.50 | 13.90 | 14.00 | 0.00 | - | 1 | 0 | 1,219.53% |
| SRS240419P00031000 | 2024-03-11 12:26PM EDT | 31.00 | 16.60 | 14.80 | 15.00 | 0.00 | - | 1 | 0 | 1,241.41% |
| SRS240419P00032000 | 2024-03-04 1:01PM EDT | 32.00 | 17.40 | 16.50 | 16.70 | 0.00 | - | 2 | 0 | 1,488.28% |
| SRS240419P00033000 | 2024-03-11 12:26PM EDT | 33.00 | 18.60 | 16.80 | 17.00 | 0.00 | - | 1 | 0 | 1,311.72% |
| SRS240419P00035000 | 2024-03-11 12:16PM EDT | 35.00 | 20.60 | 18.80 | 19.00 | 0.00 | - | 1 | 0 | 1,375.78% |
© 2024 Yahoo. All rights reserved.