ProShares UltraShort Yen (YCS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YCS240517C00040000 | 2023-12-15 10:44AM EDT | 40.00 | 29.50 | 33.00 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| YCS240517C00055000 | 2024-04-03 1:01PM EDT | 55.00 | 27.60 | 29.20 | 29.50 | 0.00 | - | 9 | 9 | 0.00% |
| YCS240517C00060000 | 2024-03-14 2:47PM EDT | 60.00 | 18.48 | 24.40 | 24.60 | 0.00 | - | 3 | 2 | 0.00% |
| YCS240517C00062000 | 2024-03-28 11:49AM EDT | 62.00 | 20.00 | 27.80 | 28.30 | 0.00 | - | 3 | 8 | 278.42% |
| YCS240517C00063000 | 2024-04-03 10:01AM EDT | 63.00 | 19.70 | 20.80 | 21.00 | 0.00 | - | 3 | 3 | 0.00% |
| YCS240517C00064000 | 2023-11-28 12:27PM EDT | 64.00 | 12.40 | 7.30 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| YCS240517C00065000 | 2024-03-28 11:51AM EDT | 65.00 | 16.97 | 24.80 | 25.30 | 0.00 | - | 3 | 3 | 251.17% |
| YCS240517C00067000 | 2024-03-11 1:01PM EDT | 67.00 | 10.00 | 16.50 | 17.90 | 0.00 | - | 2 | 2 | 0.00% |
| YCS240517C00068000 | 2024-01-10 11:00AM EDT | 68.00 | 7.64 | 11.10 | 11.40 | 0.00 | - | 2 | 5 | 0.00% |
| YCS240517C00069000 | 2024-01-10 10:47AM EDT | 69.00 | 6.90 | 10.20 | 10.50 | 0.00 | - | 2 | 2 | 0.00% |
| YCS240517C00070000 | 2024-04-26 11:16AM EDT | 70.00 | 19.52 | 17.60 | 17.90 | 0.00 | - | 20 | 12 | 97.07% |
| YCS240517C00071000 | 2024-04-02 2:14PM EDT | 71.00 | 11.58 | 13.50 | 13.90 | 0.00 | - | 3 | 8 | 0.00% |
| YCS240517C00072000 | 2024-04-02 2:11PM EDT | 72.00 | 10.62 | 12.50 | 12.90 | 0.00 | - | 2 | 3 | 0.00% |
| YCS240517C00073000 | 2024-04-02 2:14PM EDT | 73.00 | 9.64 | 11.50 | 12.00 | 0.00 | - | 4 | 7 | 0.00% |
| YCS240517C00074000 | 2024-04-10 9:39AM EDT | 74.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| YCS240517C00075000 | 2024-04-15 9:50AM EDT | 75.00 | 10.90 | 12.60 | 12.90 | 0.00 | - | 5 | 38 | 71.68% |
| YCS240517C00076000 | 2024-04-26 10:21AM EDT | 76.00 | 13.00 | 11.60 | 11.90 | 0.00 | - | 2 | 26 | 66.60% |
| YCS240517C00077000 | 2023-11-27 10:30AM EDT | 77.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| YCS240517C00078000 | 2024-04-26 11:14AM EDT | 78.00 | 11.26 | 9.60 | 9.90 | 0.00 | - | 10 | 2 | 56.64% |
| YCS240517C00079000 | 2024-04-26 3:49PM EDT | 79.00 | 11.30 | 8.60 | 8.90 | 0.00 | - | 20 | 2 | 51.76% |
| YCS240517C00080000 | 2024-04-26 11:16AM EDT | 80.00 | 7.50 | 7.60 | 7.90 | -2.19 | -22.60% | 2 | 217 | 46.78% |
| YCS240517C00081000 | 2024-04-24 12:30PM EDT | 81.00 | 6.26 | 6.70 | 6.90 | 0.00 | - | 1 | 11 | 41.80% |
| YCS240517C00082000 | 2024-05-01 11:36AM EDT | 82.00 | 8.00 | 5.70 | 5.90 | 0.00 | - | 3 | 15 | 36.72% |
| YCS240517C00083000 | 2024-05-03 10:25AM EDT | 83.00 | 2.30 | 4.70 | 5.00 | 0.00 | - | 10 | 18 | 36.72% |
| YCS240517C00084000 | 2024-05-03 11:38AM EDT | 84.00 | 3.70 | 3.70 | 4.00 | +2.08 | +128.40% | 1 | 9 | 31.01% |
| YCS240517C00085000 | 2024-05-06 10:03AM EDT | 85.00 | 2.81 | 2.80 | 3.00 | +1.71 | +155.45% | 1 | 52 | 25.10% |
| YCS240517C00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 1 | 86 | 20.12% |
| YCS240517C00095000 | 2024-04-29 3:14PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 57 | 38.28% |
| YCS240517C00100000 | 2024-05-02 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 67 | 50.59% |
| YCS240517C00105000 | 2024-04-30 12:26PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 66.02% |
| YCS240517C00110000 | 2024-04-29 9:42AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 80.08% |
| YCS240517C00115000 | 2024-04-11 1:46PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 93.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YCS240517P00050000 | 2023-10-02 1:04PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 3 | 205.08% |
| YCS240517P00055000 | 2024-03-07 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 157.81% |
| YCS240517P00060000 | 2024-01-16 10:30AM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| YCS240517P00061000 | 2024-03-11 1:20PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 115.63% |
| YCS240517P00063000 | 2024-01-05 11:27AM EDT | 63.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 150.39% |
| YCS240517P00065000 | 2024-01-04 10:39AM EDT | 65.00 | 0.95 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 146.09% |
| YCS240517P00067000 | 2024-01-16 10:30AM EDT | 67.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| YCS240517P00068000 | 2024-01-16 10:30AM EDT | 68.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| YCS240517P00069000 | 2024-01-03 10:33AM EDT | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| YCS240517P00070000 | 2024-03-28 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 88.28% |
| YCS240517P00071000 | 2024-03-19 10:23AM EDT | 71.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 60 | 46 | 78.52% |
| YCS240517P00072000 | 2024-03-12 10:44AM EDT | 72.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 25 | 16 | 82.42% |
| YCS240517P00073000 | 2024-03-19 10:20AM EDT | 73.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 100 | 223 | 69.53% |
| YCS240517P00074000 | 2024-03-21 9:38AM EDT | 74.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 5 | 38 | 69.34% |
| YCS240517P00075000 | 2024-04-16 9:39AM EDT | 75.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 80 | 60.55% |
| YCS240517P00076000 | 2024-04-19 11:09AM EDT | 76.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 20 | 58 | 56.25% |
| YCS240517P00077000 | 2024-04-25 2:11PM EDT | 77.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 54 | 51.76% |
| YCS240517P00078000 | 2024-04-30 11:50AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 53.71% |
| YCS240517P00079000 | 2024-03-25 9:30AM EDT | 79.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| YCS240517P00080000 | 2024-05-02 11:11AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | -0.23 | -85.19% | 90 | 409 | 44.14% |
| YCS240517P00081000 | 2024-05-03 9:31AM EDT | 81.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 6 | 90 | 39.26% |
| YCS240517P00082000 | 2024-05-02 3:41PM EDT | 82.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 3 | 45 | 34.38% |
| YCS240517P00083000 | 2024-05-03 10:19AM EDT | 83.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 29.49% |
| YCS240517P00084000 | 2024-05-03 9:58AM EDT | 84.00 | 0.35 | 0.00 | 0.10 | -1.05 | -75.00% | 25 | 25 | 24.51% |
| YCS240517P00085000 | 2024-05-03 10:08AM EDT | 85.00 | 0.30 | 0.10 | 0.15 | -1.70 | -85.00% | 1 | 32 | 21.78% |
| YCS240517P00090000 | 2024-05-03 3:16PM EDT | 90.00 | 2.30 | 2.25 | 2.45 | -3.30 | -58.93% | 1 | 21 | 20.70% |
| YCS240517P00100000 | 2024-05-01 9:54AM EDT | 100.00 | 10.18 | 12.10 | 12.40 | 0.00 | - | - | 0 | 62.89% |
© 2024 Yahoo. All rights reserved.