ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705C00027000 | 2024-06-17 12:24PM EDT | 27.00 | 2.50 | 1.48 | 2.96 | 0.00 | - | 2 | 4 | 72.56% |
| SPXU240705C00029000 | 2024-06-21 1:27PM EDT | 29.00 | 0.64 | 0.53 | 0.83 | -0.07 | -9.86% | 12 | 48 | 30.27% |
| SPXU240705C00029500 | 2024-06-21 3:57PM EDT | 29.50 | 0.45 | 0.33 | 0.50 | +0.10 | +28.57% | 45 | 126 | 26.66% |
| SPXU240705C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 0.30 | 0.19 | 0.29 | 0.00 | - | 16 | 26 | 25.49% |
| SPXU240705C00030500 | 2024-06-21 2:17PM EDT | 30.50 | 0.16 | 0.12 | 0.40 | -0.12 | -42.86% | 50 | 208 | 38.57% |
| SPXU240705C00031000 | 2024-06-21 3:31PM EDT | 31.00 | 0.14 | 0.09 | 0.17 | -0.09 | -39.13% | 60 | 161 | 31.74% |
| SPXU240705C00031500 | 2024-06-12 11:33AM EDT | 31.50 | 0.29 | 0.01 | 0.18 | 0.00 | - | - | 7 | 37.99% |
| SPXU240705C00032000 | 2024-06-21 9:35AM EDT | 32.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 105 | 7 | 43.26% |
| SPXU240705C00032500 | 2024-06-21 3:31PM EDT | 32.50 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 20 | 63 | 38.67% |
| SPXU240705C00033000 | 2024-06-13 2:16PM EDT | 33.00 | 0.16 | 0.03 | 0.07 | 0.00 | - | 15 | 30 | 41.60% |
| SPXU240705C00033500 | 2024-06-12 9:48AM EDT | 33.50 | 0.15 | 0.02 | 0.07 | 0.00 | - | 5 | 20 | 45.70% |
| SPXU240705C00034000 | 2024-05-31 12:25PM EDT | 34.00 | 1.40 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 49.41% |
| SPXU240705C00034500 | 2024-05-28 1:17PM EDT | 34.50 | 0.52 | 0.00 | 0.38 | 0.00 | - | 4 | 4 | 67.29% |
| SPXU240705C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 0.10 | 0.01 | 0.37 | 0.00 | - | 319 | 110 | 71.48% |
| SPXU240705C00035500 | 2024-06-07 11:33AM EDT | 35.50 | 0.25 | 0.01 | 0.37 | 0.00 | - | 8 | 13 | 75.59% |
| SPXU240705C00036000 | 2024-06-17 10:26AM EDT | 36.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 1 | 41 | 79.49% |
| SPXU240705C00036500 | 2024-05-29 10:19AM EDT | 36.50 | 0.48 | 0.00 | 0.36 | 0.00 | - | - | 10 | 82.23% |
| SPXU240705C00038000 | 2024-05-31 12:32PM EDT | 38.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 92.58% |
| SPXU240705C00040000 | 2024-06-06 2:38PM EDT | 40.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 1 | 104.49% |
| SPXU240705C00041000 | 2024-06-03 3:24PM EDT | 41.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | 20 | 20 | 110.74% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705P00027000 | 2024-06-14 1:55PM EDT | 27.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | - | 47 | 36.52% |
| SPXU240705P00027500 | 2024-06-20 9:58AM EDT | 27.50 | 0.31 | 0.13 | 0.30 | 0.00 | - | 2 | 25 | 44.04% |
| SPXU240705P00028000 | 2024-06-18 1:49PM EDT | 28.00 | 0.56 | 0.22 | 0.31 | 0.00 | - | 4 | 34 | 37.11% |
| SPXU240705P00028500 | 2024-06-20 2:23PM EDT | 28.50 | 0.72 | 0.38 | 0.52 | 0.00 | - | 2 | 13 | 39.75% |
| SPXU240705P00029000 | 2024-06-18 3:06PM EDT | 29.00 | 1.02 | 0.54 | 1.01 | 0.00 | - | 9 | 5 | 52.83% |
| SPXU240705P00029500 | 2024-06-21 1:20PM EDT | 29.50 | 1.10 | 0.83 | 1.25 | -0.39 | -26.17% | 1 | 10 | 52.05% |
| SPXU240705P00030500 | 2024-06-11 10:40AM EDT | 30.50 | 0.97 | 0.90 | 2.96 | 0.00 | - | - | 1 | 55.37% |
| SPXU240705P00031000 | 2024-06-21 1:03PM EDT | 31.00 | 2.35 | 1.27 | 3.40 | +1.02 | +76.69% | 1 | 2 | 58.30% |
| SPXU240705P00032500 | 2024-06-20 3:59PM EDT | 32.50 | 3.92 | 2.86 | 4.90 | 0.00 | - | 1 | 2 | 80.37% |
| SPXU240705P00035000 | 2024-06-04 11:34AM EDT | 35.00 | 3.40 | 5.30 | 7.40 | 0.00 | - | 2 | 163 | 106.15% |
| SPXU240705P00037000 | 2024-05-28 12:55PM EDT | 37.00 | 6.80 | 7.30 | 9.35 | 0.00 | - | 160 | 160 | 123.34% |
© 2024 Yahoo. All rights reserved.