ProShares UltraShort Yen (YCS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YCS241115C00065000 | 2024-04-22 2:19PM EDT | 65.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| YCS241115C00075000 | 2024-05-10 9:34AM EDT | 75.00 | 14.30 | 14.40 | 17.00 | 0.00 | - | 2 | 2 | 30.04% |
| YCS241115C00078000 | 2024-04-02 2:18PM EDT | 78.00 | 7.94 | 9.40 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| YCS241115C00081000 | 2024-06-05 3:10PM EDT | 81.00 | 9.90 | 10.40 | 12.30 | 0.00 | - | 1 | 25 | 28.91% |
| YCS241115C00082000 | 2024-06-06 9:32AM EDT | 82.00 | 9.20 | 9.60 | 11.00 | 0.00 | - | 6 | 11 | 25.64% |
| YCS241115C00083000 | 2024-05-10 12:08PM EDT | 83.00 | 8.10 | 8.00 | 10.20 | 0.00 | - | 1 | 1 | 25.04% |
| YCS241115C00084000 | 2024-06-05 12:35PM EDT | 84.00 | 7.70 | 8.10 | 9.90 | 0.00 | - | - | 5 | 26.83% |
| YCS241115C00085000 | 2024-06-12 2:46PM EDT | 85.00 | 7.70 | 7.40 | 9.10 | 0.00 | - | 1 | 2 | 25.99% |
| YCS241115C00086000 | 2024-05-01 2:47PM EDT | 86.00 | 7.73 | 7.20 | 7.80 | 0.00 | - | 1 | 18 | 22.75% |
| YCS241115C00087000 | 2024-03-15 3:27PM EDT | 87.00 | 2.05 | 3.80 | 4.20 | 0.00 | - | - | 1 | 8.20% |
| YCS241115C00088000 | 2024-06-12 3:30PM EDT | 88.00 | 6.10 | 5.50 | 7.00 | 0.00 | - | 1 | 16 | 24.34% |
| YCS241115C00089000 | 2024-06-12 2:54PM EDT | 89.00 | 5.40 | 4.90 | 6.40 | 0.00 | - | 5 | 16 | 24.02% |
| YCS241115C00090000 | 2024-06-13 9:32AM EDT | 90.00 | 5.05 | 4.40 | 5.80 | 0.00 | - | 3 | 17 | 23.60% |
| YCS241115C00095000 | 2024-06-12 2:32PM EDT | 95.00 | 2.60 | 2.35 | 3.40 | 0.00 | - | 5 | 59 | 22.20% |
| YCS241115C00100000 | 2024-05-23 10:13AM EDT | 100.00 | 1.40 | 1.35 | 1.90 | 0.00 | - | 20 | 148 | 21.71% |
| YCS241115C00105000 | 2024-06-14 11:25AM EDT | 105.00 | 0.95 | 0.70 | 0.95 | +0.05 | +5.56% | 50 | 65 | 21.11% |
| YCS241115C00110000 | 2024-05-13 9:43AM EDT | 110.00 | 0.47 | 0.30 | 0.50 | 0.00 | - | 50 | 52 | 21.34% |
| YCS241115C00115000 | 2024-05-16 3:59PM EDT | 115.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 8 | 23.00% |
| YCS241115C00120000 | 2024-06-06 10:20AM EDT | 120.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 30 | 262 | 24.46% |
| YCS241115C00125000 | 2024-05-14 11:36AM EDT | 125.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YCS241115P00045000 | 2024-06-06 11:48AM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 49.22% |
| YCS241115P00050000 | 2024-04-18 12:44PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 127 | 42.48% |
| YCS241115P00055000 | 2024-06-05 12:35PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 36.33% |
| YCS241115P00060000 | 2024-05-09 11:06AM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 7 | 27 | 30.66% |
| YCS241115P00065000 | 2024-03-14 9:39AM EDT | 65.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 14 | 14 | 34.25% |
| YCS241115P00069000 | 2024-04-18 12:44PM EDT | 69.00 | 0.58 | 0.15 | 0.40 | 0.00 | - | 3 | 10 | 27.74% |
| YCS241115P00070000 | 2024-05-09 11:06AM EDT | 70.00 | 0.57 | 0.10 | 0.35 | 0.00 | - | 7 | 61 | 25.78% |
| YCS241115P00074000 | 2024-05-06 9:48AM EDT | 74.00 | 0.94 | 0.35 | 0.60 | 0.00 | - | 20 | 30 | 24.27% |
| YCS241115P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 2 | 12 | 23.56% |
| YCS241115P00076000 | 2024-04-09 11:10AM EDT | 76.00 | 1.69 | 0.95 | 1.10 | 0.00 | - | 2 | 0 | 26.26% |
| YCS241115P00077000 | 2024-05-30 12:31PM EDT | 77.00 | 0.85 | 0.40 | 0.85 | 0.00 | - | 1 | 1 | 22.86% |
| YCS241115P00080000 | 2024-05-15 12:05PM EDT | 80.00 | 1.63 | 0.85 | 1.10 | 0.00 | - | 2 | 0 | 20.79% |
| YCS241115P00081000 | 2024-06-05 3:34PM EDT | 81.00 | 1.45 | 0.85 | 1.40 | 0.00 | - | - | 2 | 21.36% |
| YCS241115P00084000 | 2024-06-04 9:40AM EDT | 84.00 | 2.55 | 1.40 | 1.85 | 0.00 | - | 2 | 3 | 19.45% |
| YCS241115P00085000 | 2024-06-11 10:08AM EDT | 85.00 | 2.00 | 1.60 | 2.20 | -0.01 | -0.50% | 1 | 5 | 19.64% |
| YCS241115P00086000 | 2024-05-03 10:00AM EDT | 86.00 | 5.40 | 2.30 | 2.65 | 0.00 | - | 1 | 7 | 20.12% |
| YCS241115P00087000 | 2024-06-04 11:32AM EDT | 87.00 | 4.10 | 2.15 | 3.00 | 0.00 | - | 50 | 200 | 19.96% |
| YCS241115P00088000 | 2024-06-04 11:24AM EDT | 88.00 | 3.00 | 2.45 | 3.10 | -1.30 | -30.23% | 1 | 4 | 18.54% |
| YCS241115P00089000 | 2024-06-05 9:44AM EDT | 89.00 | 4.10 | 2.80 | 3.60 | 0.00 | - | 41 | 61 | 18.77% |
| YCS241115P00090000 | 2024-06-11 1:36PM EDT | 90.00 | 3.70 | 3.20 | 4.30 | 0.00 | - | 2 | 57 | 19.70% |
| YCS241115P00095000 | 2024-06-13 1:02PM EDT | 95.00 | 6.70 | 5.80 | 7.20 | 0.00 | - | 10 | 21 | 19.50% |
| YCS241115P00100000 | 2024-05-02 10:26AM EDT | 100.00 | 14.20 | 10.30 | 10.80 | 0.00 | - | 4 | 0 | 18.98% |
| YCS241115P00115000 | 2024-06-12 9:59AM EDT | 115.00 | 26.60 | 23.60 | 25.50 | 0.00 | - | 1 | 1 | 30.40% |
| YCS241115P00120000 | 2024-06-12 9:59AM EDT | 120.00 | 31.60 | 28.60 | 30.50 | 0.00 | - | - | 0 | 34.02% |
| YCS241115P00125000 | 2024-04-26 2:19PM EDT | 125.00 | 35.30 | 35.40 | 35.60 | 0.00 | - | 1 | 1 | 38.26% |
© 2024 Yahoo. All rights reserved.