ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719C00027000 | 2024-06-20 9:30AM EDT | 27.00 | 2.02 | 1.54 | 3.10 | 0.00 | - | 1 | 51 | 55.76% |
| SPXU240719C00028000 | 2024-06-21 2:03PM EDT | 28.00 | 1.52 | 1.27 | 1.53 | +0.17 | +12.59% | 4 | 111 | 22.02% |
| SPXU240719C00029000 | 2024-06-21 3:48PM EDT | 29.00 | 0.95 | 0.74 | 1.18 | +0.11 | +13.10% | 35 | 234 | 32.18% |
| SPXU240719C00030000 | 2024-06-21 3:55PM EDT | 30.00 | 0.59 | 0.56 | 0.64 | -0.07 | -10.61% | 222 | 576 | 29.40% |
| SPXU240719C00031000 | 2024-06-21 3:08PM EDT | 31.00 | 0.40 | 0.41 | 0.46 | -0.03 | -6.98% | 6 | 148 | 33.79% |
| SPXU240719C00032000 | 2024-06-21 3:34PM EDT | 32.00 | 0.29 | 0.00 | 0.33 | 0.00 | - | 65 | 333 | 37.21% |
| SPXU240719C00033000 | 2024-06-21 2:49PM EDT | 33.00 | 0.24 | 0.11 | 0.24 | -0.05 | -17.24% | 13 | 269 | 40.14% |
| SPXU240719C00034000 | 2024-06-21 2:45PM EDT | 34.00 | 0.17 | 0.15 | 0.29 | -0.08 | -32.00% | 8 | 100 | 49.51% |
| SPXU240719C00035000 | 2024-06-20 12:12PM EDT | 35.00 | 0.15 | 0.07 | 0.35 | 0.00 | - | 2 | 135 | 50.98% |
| SPXU240719C00036000 | 2024-06-12 10:19AM EDT | 36.00 | 0.17 | 0.06 | 0.46 | 0.00 | - | 2 | 146 | 59.86% |
| SPXU240719C00037000 | 2024-06-12 10:33AM EDT | 37.00 | 0.13 | 0.05 | 0.44 | 0.00 | - | 6 | 41 | 64.36% |
| SPXU240719C00038000 | 2024-05-31 11:34AM EDT | 38.00 | 0.70 | 0.04 | 0.43 | 0.00 | - | 20 | 0 | 68.85% |
| SPXU240719C00040000 | 2024-06-11 11:17AM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 40 | 45 | 75.59% |
| SPXU240719C00042000 | 2024-06-11 3:14PM EDT | 42.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | - | 5 | 84.38% |
| SPXU240719C00043000 | 2024-06-17 2:21PM EDT | 43.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 4 | 33 | 87.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719P00024000 | 2024-06-13 3:50PM EDT | 24.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 56.06% |
| SPXU240719P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | - | 217 | 60.25% |
| SPXU240719P00027000 | 2024-06-20 12:32PM EDT | 27.00 | 0.36 | 0.10 | 0.31 | 0.00 | - | 5 | 60 | 36.04% |
| SPXU240719P00028000 | 2024-06-20 1:42PM EDT | 28.00 | 0.69 | 0.39 | 0.82 | 0.00 | - | 12 | 27 | 44.34% |
| SPXU240719P00029000 | 2024-06-20 12:32PM EDT | 29.00 | 1.26 | 1.01 | 1.35 | 0.00 | - | 132 | 107 | 47.46% |
| SPXU240719P00030000 | 2024-06-21 3:32PM EDT | 30.00 | 1.80 | 1.54 | 1.88 | -0.21 | -10.45% | 5 | 35 | 46.97% |
| SPXU240719P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 2.43 | 2.23 | 2.94 | 0.00 | - | 21 | 34 | 60.64% |
| SPXU240719P00032000 | 2024-06-13 2:08PM EDT | 32.00 | 2.99 | 2.40 | 4.40 | 0.00 | - | 2 | 302 | 52.15% |
| SPXU240719P00033000 | 2024-06-05 1:20PM EDT | 33.00 | 2.85 | 3.50 | 5.50 | 0.00 | - | 2 | 10 | 64.50% |
| SPXU240719P00034000 | 2024-06-04 3:38PM EDT | 34.00 | 3.00 | 4.40 | 6.50 | 0.00 | - | 8 | 10 | 70.51% |
| SPXU240719P00035000 | 2024-06-04 1:07PM EDT | 35.00 | 3.65 | 5.35 | 7.45 | 0.00 | - | 11 | 37 | 75.78% |
| SPXU240719P00036000 | 2024-06-03 9:32AM EDT | 36.00 | 4.65 | 6.35 | 8.40 | 0.00 | - | 6 | 10 | 81.54% |
© 2024 Yahoo. All rights reserved.