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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZSL240621C00008000 | 2024-05-21 9:57AM EDT | 8.00 | 1.90 | 2.70 | 3.20 | 0.00 | - | 34 | 20 | 82.81% |
| ZSL240621C00009000 | 2024-05-23 1:06PM EDT | 9.00 | 2.10 | 1.70 | 2.25 | 0.00 | - | - | 7 | 61.72% |
| ZSL240621C00010000 | 2024-05-23 11:34AM EDT | 10.00 | 1.26 | 1.15 | 1.40 | 0.00 | - | 32 | 123 | 69.34% |
| ZSL240621C00011000 | 2024-05-24 11:40AM EDT | 11.00 | 0.74 | 0.65 | 0.85 | -0.06 | -7.50% | 30 | 413 | 70.90% |
| ZSL240621C00012000 | 2024-05-24 1:30PM EDT | 12.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 27 | 397 | 50.39% |
| ZSL240621C00013000 | 2024-05-24 2:10PM EDT | 13.00 | 0.20 | 0.15 | 0.85 | +0.05 | +33.33% | 13 | 152 | 104.30% |
| ZSL240621C00014000 | 2024-05-23 2:18PM EDT | 14.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 316 | 76.95% |
| ZSL240621C00015000 | 2024-05-20 2:02PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 91.02% |
| ZSL240621C00016000 | 2024-05-24 9:56AM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 92.58% |
| ZSL240621C00017000 | 2024-05-03 1:31PM EDT | 17.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 109.77% |
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 | 0.50 | 0.00 | - | - | 11 | 384.38% |
| ZSL240621P00008000 | 2024-05-23 3:21PM EDT | 8.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 11 | 90.23% |
| ZSL240621P00009000 | 2024-05-21 12:35PM EDT | 9.00 | 0.43 | 0.10 | 0.20 | 0.00 | - | 3 | 23 | 71.48% |
| ZSL240621P00010000 | 2024-05-24 10:59AM EDT | 10.00 | 0.47 | 0.05 | 0.45 | -0.53 | -53.00% | 1 | 12 | 54.10% |
| ZSL240621P00011000 | 2024-05-09 2:58PM EDT | 11.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.35% |
| ZSL240621P00012000 | 2024-05-09 2:58PM EDT | 12.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 163.67% |
| ZSL240621P00013000 | 2024-05-20 9:56AM EDT | 13.00 | 2.95 | 1.70 | 2.50 | 0.00 | - | 2 | 41 | 91.99% |
| ZSL240621P00014000 | 2024-05-21 12:06PM EDT | 14.00 | 4.00 | 3.00 | 3.90 | 0.00 | - | 2 | 18 | 105.27% |
| ZSL240621P00016000 | 2024-05-09 10:32AM EDT | 16.00 | 3.35 | 4.90 | 6.40 | 0.00 | - | 2 | 2 | 160.35% |
| ZSL240621P00020000 | 2024-05-16 11:45AM EDT | 20.00 | 8.64 | 8.90 | 9.40 | 0.00 | - | - | 1 | 112.50% |
© 2024 Yahoo. All rights reserved.