ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240726C00028000 | 2024-06-28 2:15PM EDT | 28.00 | 1.24 | 0.95 | 2.05 | -0.33 | -21.02% | 14 | 168 | 52.15% |
| SPXU240726C00028500 | 2024-06-28 10:20AM EDT | 28.50 | 0.80 | 1.14 | 1.31 | -0.48 | -37.50% | 7 | 1 | 36.77% |
| SPXU240726C00029000 | 2024-06-28 2:48PM EDT | 29.00 | 0.99 | 0.94 | 1.21 | +0.10 | +11.24% | 4 | 90 | 41.41% |
| SPXU240726C00029500 | 2024-06-25 9:40AM EDT | 29.50 | 0.98 | 0.68 | 0.99 | 0.00 | - | 1 | 16 | 41.16% |
| SPXU240726C00030000 | 2024-06-28 2:47PM EDT | 30.00 | 0.60 | 0.59 | 1.02 | +0.06 | +11.11% | 11 | 108 | 48.24% |
| SPXU240726C00030500 | 2024-06-24 10:26AM EDT | 30.50 | 0.63 | 0.47 | 0.62 | 0.00 | - | 10 | 11 | 40.14% |
| SPXU240726C00031000 | 2024-06-24 3:35PM EDT | 31.00 | 0.52 | 0.27 | 0.55 | 0.00 | - | 20 | 20 | 42.38% |
| SPXU240726C00031500 | 2024-06-12 10:15AM EDT | 31.50 | 0.62 | 0.16 | 0.51 | 0.00 | - | - | 1 | 45.26% |
| SPXU240726C00032000 | 2024-06-12 12:04PM EDT | 32.00 | 0.51 | 0.13 | 0.44 | 0.00 | - | - | 10 | 46.53% |
| SPXU240726C00033000 | 2024-06-11 12:35PM EDT | 33.00 | 0.77 | 0.10 | 0.40 | 0.00 | - | 12 | 13 | 52.34% |
| SPXU240726C00035000 | 2024-06-26 11:16AM EDT | 35.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 1 | 1 | 53.52% |
| SPXU240726C00035500 | 2024-06-20 12:44PM EDT | 35.50 | 0.17 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 53.61% |
| SPXU240726C00036000 | 2024-06-13 2:37PM EDT | 36.00 | 0.22 | 0.06 | 0.28 | 0.00 | - | 1 | 1 | 57.03% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240726P00026000 | 2024-06-17 3:00PM EDT | 26.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | - | 1 | 41.90% |
| SPXU240726P00027000 | 2024-06-24 9:56AM EDT | 27.00 | 0.35 | 0.15 | 0.51 | 0.00 | - | 3 | 5 | 39.94% |
| SPXU240726P00028000 | 2024-06-28 3:19PM EDT | 28.00 | 0.54 | 0.30 | 0.59 | +0.09 | +20.00% | 11 | 1 | 30.66% |
| SPXU240726P00028500 | 2024-06-28 2:47PM EDT | 28.50 | 0.80 | 0.61 | 0.93 | -0.10 | -11.11% | 16 | 6 | 34.82% |
| SPXU240726P00029000 | 2024-06-27 10:25AM EDT | 29.00 | 1.25 | 0.90 | 1.23 | 0.00 | - | 1 | 17 | 36.28% |
| SPXU240726P00030000 | 2024-06-25 2:30PM EDT | 30.00 | 1.96 | 1.48 | 2.09 | 0.00 | - | 1 | 19 | 44.63% |
| SPXU240726P00030500 | 2024-06-14 2:01PM EDT | 30.50 | 1.90 | 1.34 | 2.66 | 0.00 | - | 35 | 18 | 52.54% |
| SPXU240726P00031000 | 2024-06-17 3:46PM EDT | 31.00 | 2.97 | 1.77 | 3.05 | 0.00 | - | - | 20 | 53.91% |
© 2024 Yahoo. All rights reserved.