ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240517C00005000 | 2024-03-25 2:59PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXU240517C00006000 | 2024-04-09 3:35PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 275 | 731 | 0.00% |
| SPXU240517C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 647 | 3,537 | 0.00% |
| SPXU240517C00008000 | 2024-04-09 1:36PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 1,191 | 0.00% |
| SPXU240517C00009000 | 2024-04-09 2:02PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 271 | 0.00% |
| SPXU240517C00010000 | 2024-04-09 2:14PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 399 | 0.00% |
| SPXU240517C00011000 | 2024-04-05 3:58PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 0.00% |
| SPXU240517C00012000 | 2024-04-01 11:46AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| SPXU240517C00030000 | 2024-04-11 11:01AM EDT | 30.00 | 4.60 | 5.80 | 7.00 | 0.00 | - | - | 3 | 64.26% |
| SPXU240517C00032000 | 2024-05-02 3:09PM EDT | 32.00 | 4.20 | 4.10 | 4.75 | -1.10 | -20.75% | 4 | 8 | 69.34% |
| SPXU240517C00032500 | 2024-04-25 12:14PM EDT | 32.50 | 4.82 | 3.55 | 4.40 | 0.00 | - | - | 3 | 71.19% |
| SPXU240517C00033000 | 2024-05-02 12:25PM EDT | 33.00 | 3.85 | 2.96 | 4.05 | -0.75 | -16.30% | 1 | 40 | 72.07% |
| SPXU240517C00034000 | 2024-05-02 9:35AM EDT | 34.00 | 3.30 | 2.29 | 2.92 | +1.11 | +50.68% | 2 | 144 | 54.00% |
| SPXU240517C00035000 | 2024-05-02 11:57AM EDT | 35.00 | 2.27 | 1.85 | 2.02 | -0.21 | -8.47% | 1 | 143 | 44.92% |
| SPXU240517C00035500 | 2024-05-02 11:57AM EDT | 35.50 | 1.96 | 1.54 | 1.68 | +0.42 | +27.27% | 1 | 93 | 43.56% |
| SPXU240517C00036000 | 2024-05-02 11:08AM EDT | 36.00 | 1.63 | 1.32 | 1.43 | +0.39 | +31.45% | 17 | 255 | 44.34% |
| SPXU240517C00036500 | 2024-05-02 3:59PM EDT | 36.50 | 1.21 | 1.12 | 1.20 | -0.07 | -5.47% | 4 | 103 | 44.73% |
| SPXU240517C00037000 | 2024-05-02 3:55PM EDT | 37.00 | 1.07 | 0.93 | 1.01 | -0.47 | -30.52% | 126 | 292 | 45.51% |
| SPXU240517C00037500 | 2024-05-02 9:42AM EDT | 37.50 | 1.06 | 0.76 | 0.84 | -0.23 | -17.83% | 5 | 6 | 46.00% |
| SPXU240517C00038000 | 2024-05-02 2:14PM EDT | 38.00 | 0.72 | 0.64 | 0.71 | +0.09 | +14.29% | 171 | 584 | 47.07% |
| SPXU240517C00038500 | 2024-04-24 9:45AM EDT | 38.50 | 0.70 | 0.53 | 0.59 | 0.00 | - | - | 1 | 47.75% |
| SPXU240517C00039000 | 2024-05-02 10:37AM EDT | 39.00 | 0.68 | 0.43 | 0.49 | +0.28 | +70.00% | 1 | 104 | 48.44% |
| SPXU240517C00039500 | 2024-04-25 10:02AM EDT | 39.50 | 1.17 | 0.35 | 0.41 | 0.00 | - | - | 11 | 49.22% |
| SPXU240517C00040000 | 2024-05-01 2:54PM EDT | 40.00 | 0.50 | 0.29 | 0.35 | +0.21 | +72.41% | 19 | 97 | 50.49% |
| SPXU240517C00040500 | 2024-04-30 11:31AM EDT | 40.50 | 0.30 | 0.24 | 0.29 | 0.00 | - | 3 | 1 | 51.07% |
| SPXU240517C00041000 | 2024-05-01 2:25PM EDT | 41.00 | 0.38 | 0.19 | 0.24 | 0.00 | - | 1 | 18 | 50.10% |
| SPXU240517C00042000 | 2024-05-02 2:39PM EDT | 42.00 | 0.16 | 0.13 | 0.17 | -0.14 | -46.67% | 52 | 27 | 51.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240517P00006000 | 2024-04-09 11:51AM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 50.00% |
| SPXU240517P00007000 | 2024-04-09 2:55PM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 100.00% |
| SPXU240517P00030000 | 2024-04-11 9:35AM EDT | 30.00 | 0.31 | 0.00 | 0.22 | 0.00 | - | - | 1 | 60.94% |
| SPXU240517P00031000 | 2024-04-29 10:40AM EDT | 31.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 9 | 52.93% |
| SPXU240517P00032000 | 2024-04-26 2:11PM EDT | 32.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 5 | 33 | 55.08% |
| SPXU240517P00032500 | 2024-04-30 3:01PM EDT | 32.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 9 | 9 | 37.70% |
| SPXU240517P00033000 | 2024-05-02 10:02AM EDT | 33.00 | 0.08 | 0.11 | 0.16 | -0.10 | -55.56% | 1 | 20 | 39.26% |
| SPXU240517P00033500 | 2024-05-01 3:05PM EDT | 33.50 | 0.28 | 0.19 | 0.22 | 0.00 | - | 1 | 1 | 38.48% |
| SPXU240517P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.22 | 0.29 | 0.33 | 0.00 | - | 6 | 139 | 39.26% |
| SPXU240517P00034500 | 2024-04-29 11:33AM EDT | 34.50 | 0.83 | 0.42 | 0.48 | 0.00 | - | 1 | 1 | 40.33% |
| SPXU240517P00035000 | 2024-05-01 3:05PM EDT | 35.00 | 0.78 | 0.60 | 0.66 | 0.00 | - | 1 | 209 | 41.11% |
| SPXU240517P00035500 | 2024-05-02 3:56PM EDT | 35.50 | 0.82 | 0.80 | 0.87 | -0.09 | -9.89% | 1 | 4 | 41.80% |
| SPXU240517P00036000 | 2024-05-02 3:59PM EDT | 36.00 | 1.05 | 1.05 | 1.12 | -0.42 | -28.57% | 25 | 26 | 42.68% |
| SPXU240517P00036500 | 2024-05-01 9:31AM EDT | 36.50 | 0.70 | 1.32 | 1.45 | 0.00 | - | 2 | 10 | 45.12% |
| SPXU240517P00037000 | 2024-05-01 9:48AM EDT | 37.00 | 1.33 | 1.64 | 1.73 | 0.00 | - | 1 | 16 | 44.82% |
| SPXU240517P00037500 | 2024-04-26 9:42AM EDT | 37.50 | 2.45 | 1.97 | 2.06 | 0.00 | - | 3 | 0 | 45.31% |
| SPXU240517P00038000 | 2024-04-29 9:40AM EDT | 38.00 | 3.24 | 2.30 | 2.43 | 0.00 | - | 45 | 25 | 46.29% |
| SPXU240517P00038500 | 2024-04-24 11:11AM EDT | 38.50 | 3.02 | 2.70 | 2.82 | 0.00 | - | - | 2 | 47.31% |
| SPXU240517P00039000 | 2024-04-29 3:44PM EDT | 39.00 | 3.90 | 3.10 | 3.25 | 0.00 | - | 3 | 23 | 49.27% |
| SPXU240517P00040000 | 2024-04-22 1:37PM EDT | 40.00 | 3.61 | 3.40 | 4.75 | 0.00 | - | 185 | 123 | 79.20% |
| SPXU240517P00040500 | 2024-04-22 9:46AM EDT | 40.50 | 3.70 | 3.85 | 5.10 | 0.00 | - | - | 2 | 77.83% |
© 2024 Yahoo. All rights reserved.