ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524C00006000 | 2024-04-09 3:30PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 17 | 0.00% |
| SPXU240524C00006500 | 2024-04-09 3:54PM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPXU240524C00007000 | 2024-04-09 10:09AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| SPXU240524C00030000 | 2024-04-25 1:08PM EDT | 30.00 | 7.20 | 6.30 | 7.85 | 0.00 | - | - | 25 | 96.09% |
| SPXU240524C00034000 | 2024-04-26 1:34PM EDT | 34.00 | 2.20 | 3.10 | 3.95 | 0.00 | - | 1 | 4 | 59.77% |
| SPXU240524C00036000 | 2024-04-29 3:17PM EDT | 36.00 | 1.47 | 2.02 | 2.63 | 0.00 | - | 20 | 35 | 57.28% |
| SPXU240524C00036500 | 2024-05-01 3:59PM EDT | 36.50 | 1.95 | 1.78 | 2.14 | 0.00 | - | 32 | 21 | 51.07% |
| SPXU240524C00037000 | 2024-05-01 3:37PM EDT | 37.00 | 1.36 | 1.56 | 1.77 | 0.00 | - | 2 | 54 | 47.80% |
| SPXU240524C00037500 | 2024-05-02 9:33AM EDT | 37.50 | 1.10 | 1.35 | 1.52 | -0.51 | -31.68% | 2 | 12 | 47.17% |
| SPXU240524C00038000 | 2024-05-02 10:12AM EDT | 38.00 | 1.42 | 1.15 | 1.30 | +0.22 | +18.33% | 37 | 41 | 46.78% |
| SPXU240524C00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.66 | 0.98 | 1.08 | 0.00 | - | 1 | 8 | 45.70% |
| SPXU240524C00039000 | 2024-05-01 11:20AM EDT | 39.00 | 1.15 | 0.87 | 1.08 | 0.00 | - | 1 | 24 | 50.39% |
| SPXU240524C00039500 | 2024-05-01 3:55PM EDT | 39.50 | 0.93 | 0.75 | 0.93 | 0.00 | - | 7 | 65 | 50.39% |
| SPXU240524C00040500 | 2024-04-18 12:52PM EDT | 40.50 | 1.21 | 0.56 | 0.72 | 0.00 | - | - | 4 | 51.66% |
| SPXU240524C00041500 | 2024-04-26 11:44AM EDT | 41.50 | 0.42 | 0.42 | 0.61 | 0.00 | - | 2 | 1 | 51.32% |
| SPXU240524C00042000 | 2024-05-01 2:29PM EDT | 42.00 | 0.42 | 0.37 | 0.48 | 0.00 | - | 4 | 32 | 50.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524P00006500 | 2024-04-08 9:36AM EDT | 6.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXU240524P00029500 | 2024-04-12 1:00PM EDT | 29.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | 6 | 6 | 56.64% |
| SPXU240524P00030000 | 2024-04-17 3:35PM EDT | 30.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 21 | 38 | 54.10% |
| SPXU240524P00032000 | 2024-05-02 10:05AM EDT | 32.00 | 0.07 | 0.06 | 0.10 | -0.06 | -46.15% | 1 | 2 | 38.77% |
| SPXU240524P00032500 | 2024-04-15 9:58AM EDT | 32.50 | 1.04 | 0.10 | 0.14 | 0.00 | - | - | 1 | 38.48% |
| SPXU240524P00033000 | 2024-04-25 10:15AM EDT | 33.00 | 0.16 | 0.15 | 0.22 | 0.00 | - | 1 | 2 | 39.84% |
| SPXU240524P00034000 | 2024-04-26 3:30PM EDT | 34.00 | 0.85 | 0.32 | 0.41 | 0.00 | - | 2 | 2 | 40.53% |
| SPXU240524P00036000 | 2024-05-01 11:22AM EDT | 36.00 | 0.98 | 0.89 | 1.14 | 0.00 | - | 1 | 7 | 43.56% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 37.00 | 2.55 | 1.36 | 1.65 | 0.00 | - | 1 | 1 | 44.53% |
© 2024 Yahoo. All rights reserved.