ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628C00028000 | 2024-06-18 3:49PM EDT | 28.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXU240628C00029000 | 2024-06-20 3:58PM EDT | 29.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SPXU240628C00029500 | 2024-06-20 3:53PM EDT | 29.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| SPXU240628C00030000 | 2024-06-20 2:46PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| SPXU240628C00030500 | 2024-06-20 2:31PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SPXU240628C00031000 | 2024-06-20 1:31PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXU240628C00031500 | 2024-06-14 1:34PM EDT | 31.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXU240628C00032000 | 2024-06-17 12:26PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXU240628C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXU240628C00033000 | 2024-06-12 3:36PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXU240628C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPXU240628C00034000 | 2024-06-10 3:41PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXU240628C00034500 | 2024-06-14 12:50PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXU240628C00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240628C00035500 | 2024-06-04 10:57AM EDT | 35.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXU240628C00036000 | 2024-06-05 3:13PM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240628C00037000 | 2024-06-04 12:07PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXU240628C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.36 | 0.00 | 0.33 | 0.00 | - | - | 170 | 118.75% |
| SPXU240628C00039500 | 2024-06-10 10:55AM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240628C00042000 | 2024-06-17 10:42AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628P00025000 | 2024-06-12 9:43AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXU240628P00027000 | 2024-06-14 12:27PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPXU240628P00027500 | 2024-06-20 3:12PM EDT | 27.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPXU240628P00028000 | 2024-06-20 3:32PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPXU240628P00029000 | 2024-06-20 10:12AM EDT | 29.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXU240628P00029500 | 2024-06-20 12:12PM EDT | 29.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXU240628P00030000 | 2024-06-20 2:46PM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXU240628P00030500 | 2024-06-20 12:04PM EDT | 30.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXU240628P00031000 | 2024-06-11 1:48PM EDT | 31.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00031500 | 2024-06-12 2:34PM EDT | 31.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00032000 | 2024-06-06 9:41AM EDT | 32.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00032500 | 2024-06-17 9:52AM EDT | 32.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00033000 | 2024-06-13 11:04AM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00033500 | 2024-06-11 3:06PM EDT | 33.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240628P00034000 | 2024-06-04 3:01PM EDT | 34.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240628P00034500 | 2024-05-31 11:58AM EDT | 34.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240628P00036000 | 2024-06-07 3:46PM EDT | 36.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.