ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240712C00028500 | 2024-06-21 2:23PM EDT | 28.50 | 1.04 | 0.79 | 1.41 | +0.09 | +9.47% | 9 | 36 | 35.25% |
| SPXU240712C00029000 | 2024-06-21 3:53PM EDT | 29.00 | 0.76 | 0.70 | 0.86 | +0.09 | +13.43% | 24 | 44 | 25.49% |
| SPXU240712C00029500 | 2024-06-21 10:12AM EDT | 29.50 | 0.67 | 0.50 | 0.63 | +0.02 | +3.08% | 9 | 41 | 26.27% |
| SPXU240712C00030000 | 2024-06-18 3:45PM EDT | 30.00 | 0.39 | 0.18 | 0.59 | 0.00 | - | 1 | 6 | 32.23% |
| SPXU240712C00031000 | 2024-06-21 3:57PM EDT | 31.00 | 0.29 | 0.15 | 0.30 | +0.01 | +3.57% | 20 | 56 | 32.13% |
| SPXU240712C00031500 | 2024-06-10 9:36AM EDT | 31.50 | 1.04 | 0.12 | 0.44 | 0.00 | - | - | 1 | 43.65% |
| SPXU240712C00032000 | 2024-06-21 12:12PM EDT | 32.00 | 0.19 | 0.01 | 0.31 | -0.63 | -76.83% | 1 | 1 | 42.19% |
| SPXU240712C00032500 | 2024-06-20 1:37PM EDT | 32.50 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 44.92% |
| SPXU240712C00034000 | 2024-06-06 12:56PM EDT | 34.00 | 0.52 | 0.08 | 0.16 | 0.00 | - | - | 2 | 48.44% |
| SPXU240712C00034500 | 2024-06-21 2:56PM EDT | 34.50 | 0.10 | 0.00 | 0.31 | +0.01 | +11.11% | 64 | 85 | 51.37% |
| SPXU240712C00035000 | 2024-06-07 3:56PM EDT | 35.00 | 0.27 | 0.06 | 0.12 | 0.00 | - | 1 | 1 | 51.37% |
| SPXU240712C00037000 | 2024-06-05 2:25PM EDT | 37.00 | 0.30 | 0.02 | 0.40 | 0.00 | - | - | 2 | 71.88% |
| SPXU240712C00039000 | 2024-06-06 1:41PM EDT | 39.00 | 0.20 | 0.01 | 0.38 | 0.00 | - | - | 1 | 82.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240712P00027500 | 2024-06-17 2:18PM EDT | 27.50 | 0.39 | 0.20 | 0.47 | 0.00 | - | 10 | 5 | 43.65% |
| SPXU240712P00028000 | 2024-06-07 10:50AM EDT | 28.00 | 0.26 | 0.30 | 0.50 | 0.00 | - | 3 | 3 | 38.28% |
| SPXU240712P00028500 | 2024-06-18 10:16AM EDT | 28.50 | 0.94 | 0.50 | 0.72 | 0.00 | - | 2 | 3 | 39.94% |
| SPXU240712P00029000 | 2024-06-17 2:52PM EDT | 29.00 | 1.19 | 0.71 | 1.24 | 0.00 | - | 1 | 2 | 51.07% |
| SPXU240712P00030000 | 2024-06-20 10:51AM EDT | 30.00 | 1.35 | 1.18 | 1.88 | 0.00 | - | 1 | 1 | 54.59% |
| SPXU240712P00031500 | 2024-06-13 9:38AM EDT | 31.50 | 1.72 | 2.62 | 4.00 | 0.00 | - | 2 | 2 | 71.58% |
© 2024 Yahoo. All rights reserved.