Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.14 +56.46 (+1.08%) Dow
39,858.56 +300.45 (+0.76%) Nasdaq
16,741.52 +230.34 (+1.40%) Bitcoin USD
65,996.45 +4,447.26 (+7.23%) CMC Crypto 200
1,384.30 +116.35 (+9.18%)
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 2.30 | 1.45 | 2.25 | 0.00 | - | 5 | 1 | 87.50% |
| SH240517C00011000 | 2024-05-13 1:24PM EDT | 11.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 7 | 430 | 75.00% |
| SH240517C00012000 | 2024-05-15 10:59AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 22 | 1,544 | 25.78% |
| SH240517C00013000 | 2024-05-14 9:45AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 8,593 | 70.31% |
| SH240517C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,784 | 109.38% |
| SH240517C00015000 | 2024-05-15 9:30AM EDT | 15.00 | 0.28 | 0.00 | 0.05 | +0.26 | +1,300.00% | 10 | 862 | 143.75% |
| SH240517C00016000 | 2024-02-16 1:29PM EDT | 16.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 300 | 299.22% |
| SH240517C00017000 | 2024-05-15 1:49PM EDT | 17.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 356 | 229.69% |
| SH240517C00018000 | 2024-04-24 11:41AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 141 | 229.69% |
| SH240517C00019000 | 2023-10-18 9:57AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| SH240517C00020000 | 2024-05-08 10:11AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 275.00% |
| SH240517C00021000 | 2023-09-28 1:09PM EDT | 21.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 421.88% |
| SH240517C00023000 | 2023-10-12 3:28PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 20 | 468.75% |
| SH240517C00024000 | 2024-01-04 12:25PM EDT | 24.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 10 | 813.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517P00008000 | 2024-04-23 9:52AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 231.25% |
| SH240517P00010000 | 2023-11-20 10:33AM EDT | 10.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 267.19% |
| SH240517P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 60.16% |
| SH240517P00012000 | 2024-05-15 2:00PM EDT | 12.00 | 0.18 | 0.05 | 0.25 | +0.10 | +125.00% | 1,011 | 1,400 | 37.50% |
| SH240517P00013000 | 2024-05-14 1:05PM EDT | 13.00 | 0.99 | 1.05 | 1.25 | 0.00 | - | 3 | 292 | 102.34% |
| SH240517P00014000 | 2024-05-15 9:30AM EDT | 14.00 | 2.06 | 1.75 | 2.45 | +0.11 | +5.64% | 1 | 2 | 222.27% |
| SH240517P00015000 | 2024-02-16 4:14PM EDT | 15.00 | 2.75 | 0.50 | 5.00 | 0.00 | - | 1 | 73 | 667.19% |
| SH240517P00016000 | 2024-01-25 2:34PM EDT | 16.00 | 3.26 | 2.05 | 6.00 | 0.00 | - | 1 | 92 | 721.09% |
| SH240517P00017000 | 2023-12-11 4:58PM EDT | 17.00 | 3.60 | 2.75 | 6.10 | 0.00 | - | 7 | 14 | 548.05% |
| SH240517P00019000 | 2023-10-17 12:45PM EDT | 19.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | - | 4 | 0.00% |
| SH240517P00021000 | 2023-11-20 1:47PM EDT | 21.00 | 7.30 | 7.20 | 9.50 | 0.00 | - | - | 10 | 500.00% |
| SH240517P00022000 | 2023-11-20 1:46PM EDT | 22.00 | 8.30 | 8.30 | 10.50 | 0.00 | - | - | 9 | 525.78% |
| SH240517P00023000 | 2023-11-20 2:02PM EDT | 23.00 | 9.30 | 8.80 | 11.40 | 0.00 | - | - | 6 | 505.47% |
| SH240517P00024000 | 2023-11-20 2:03PM EDT | 24.00 | 10.30 | 8.90 | 13.20 | 0.00 | - | - | 1 | 804.69% |
| SH240517P00026000 | 2023-11-20 2:19PM EDT | 26.00 | 12.30 | 11.90 | 14.50 | 0.00 | - | - | 7 | 616.41% |
| SH240517P00027000 | 2023-11-20 2:21PM EDT | 27.00 | 13.30 | 13.10 | 15.40 | 0.00 | - | - | 11 | 587.50% |
| SH240517P00028000 | 2023-11-20 2:09PM EDT | 28.00 | 14.30 | 13.60 | 16.40 | 0.00 | - | - | 2 | 606.25% |
© 2024 Yahoo. All rights reserved.