Singapore markets close in 56 minutes
Straits Times Index
3,305.82 -16.26 (-0.49%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,190.80 -176.15 (-0.96%) FTSE 100
8,238.82 +10.34 (+0.13%) Bitcoin USD
67,587.01 -1,746.30 (-2.52%) CMC Crypto 200
1,401.02 -40.62 (-2.82%)
ProShares Short S&P500 (SH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH250117C00005000 | 2023-08-15 9:30AM EDT | 5.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH250117C00007000 | 2023-02-15 10:53AM EDT | 7.00 | 7.98 | 6.50 | 11.00 | 0.00 | - | - | 1 | 245.22% |
| SH250117C00008000 | 2022-12-05 12:18PM EDT | 8.00 | 7.40 | 5.50 | 10.50 | 0.00 | - | - | 1 | 219.04% |
| SH250117C00010000 | 2024-06-03 11:50AM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH250117C00011000 | 2024-06-10 1:49PM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SH250117C00012000 | 2024-06-10 12:42PM EDT | 12.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SH250117C00013000 | 2024-06-07 3:49PM EDT | 13.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SH250117C00014000 | 2024-06-06 9:30AM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SH250117C00015000 | 2024-06-10 3:53PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SH250117C00016000 | 2024-06-07 2:26PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SH250117C00017000 | 2024-06-04 2:37PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SH250117C00018000 | 2024-05-23 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SH250117C00019000 | 2024-05-20 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SH250117C00020000 | 2024-05-09 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 75 | 36.13% |
| SH250117C00021000 | 2024-05-29 9:33AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SH250117C00022000 | 2024-05-17 3:46PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SH250117C00024000 | 2024-05-22 3:32PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SH250117C00025000 | 2024-05-15 1:22PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SH250117C00030000 | 2024-06-04 2:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SH250117C00035000 | 2024-02-21 11:06AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 83.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SH250117P00005000 | 2023-04-27 11:30AM EDT | 5.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 87.50% |
| SH250117P00009000 | 2023-05-11 9:49AM EDT | 9.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 10 | 46.97% |
| SH250117P00010000 | 2024-06-03 9:35AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SH250117P00011000 | 2024-06-10 3:58PM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SH250117P00012000 | 2024-05-31 1:58PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SH250117P00013000 | 2024-06-05 2:58PM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH250117P00014000 | 2024-04-23 2:22PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 0.00% |
| SH250117P00015000 | 2024-02-16 1:29PM EDT | 15.00 | 2.50 | 2.50 | 5.40 | 0.00 | - | 1 | 29 | 87.79% |
| SH250117P00016000 | 2024-04-24 11:02AM EDT | 16.00 | 3.80 | 3.50 | 5.30 | 0.00 | - | 2 | 1,938 | 63.23% |
| SH250117P00017000 | 2023-02-10 4:53PM EDT | 17.00 | 2.65 | 2.05 | 2.40 | 0.00 | - | 1 | 347 | 0.00% |
| SH250117P00023000 | 2023-07-20 12:54PM EDT | 23.00 | 9.20 | 7.70 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH250117P00025000 | 2023-08-22 2:56PM EDT | 25.00 | 10.50 | 8.50 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH250117P00030000 | 2023-07-17 10:57AM EDT | 30.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | - | 0 | 77.25% |
© 2024 Yahoo. All rights reserved.