ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220C00026000 | 2024-05-31 10:27AM EDT | 26.00 | 8.00 | 4.35 | 4.80 | 0.00 | - | 3 | 5 | 36.74% |
| SPXU241220C00027000 | 2024-06-18 12:02PM EDT | 27.00 | 3.80 | 3.85 | 4.60 | 0.00 | - | 7 | 15 | 42.11% |
| SPXU241220C00029000 | 2024-06-21 3:22PM EDT | 29.00 | 3.25 | 3.00 | 3.40 | +0.05 | +1.56% | 3 | 6 | 39.72% |
| SPXU241220C00030000 | 2024-06-20 1:10PM EDT | 30.00 | 3.01 | 2.88 | 3.10 | 0.00 | - | 9 | 71 | 41.36% |
| SPXU241220C00031000 | 2024-06-20 3:19PM EDT | 31.00 | 2.74 | 2.28 | 2.84 | 0.00 | - | 3 | 23 | 42.92% |
| SPXU241220C00032000 | 2024-06-17 3:16PM EDT | 32.00 | 2.33 | 2.34 | 2.69 | 0.00 | - | 11 | 37 | 45.36% |
| SPXU241220C00034000 | 2024-06-17 1:38PM EDT | 34.00 | 2.00 | 1.97 | 2.51 | 0.00 | - | 3 | 4 | 50.61% |
| SPXU241220C00035000 | 2024-06-05 1:11PM EDT | 35.00 | 2.60 | 1.75 | 2.29 | 0.00 | - | 2 | 5 | 51.15% |
| SPXU241220C00036000 | 2024-06-05 10:53AM EDT | 36.00 | 2.50 | 1.72 | 1.95 | 0.00 | - | 4 | 19 | 49.81% |
| SPXU241220C00037000 | 2024-06-12 10:59AM EDT | 37.00 | 1.67 | 1.57 | 1.85 | 0.00 | - | 1 | 22 | 51.32% |
| SPXU241220C00038000 | 2024-06-12 1:26PM EDT | 38.00 | 1.55 | 1.46 | 1.69 | 0.00 | - | 1 | 13 | 50.20% |
| SPXU241220C00039000 | 2024-05-28 1:13PM EDT | 39.00 | 2.15 | 1.25 | 1.68 | 0.00 | - | 2 | 2 | 51.10% |
| SPXU241220C00040000 | 2024-06-20 11:28AM EDT | 40.00 | 1.37 | 1.32 | 1.51 | 0.00 | - | 4 | 40 | 52.71% |
| SPXU241220C00041000 | 2024-06-13 12:42PM EDT | 41.00 | 1.40 | 0.78 | 1.50 | 0.00 | - | 1 | 2 | 50.64% |
| SPXU241220C00042000 | 2024-06-07 12:56PM EDT | 42.00 | 1.43 | 0.80 | 1.50 | 0.00 | - | 15 | 19 | 52.91% |
| SPXU241220C00044000 | 2024-05-29 10:57AM EDT | 44.00 | 1.84 | 0.90 | 1.46 | 0.00 | - | - | 3 | 57.37% |
| SPXU241220C00045000 | 2024-06-18 11:26AM EDT | 45.00 | 1.11 | 0.85 | 1.60 | 0.00 | - | 5 | 35 | 59.99% |
| SPXU241220C00046000 | 2024-05-22 9:53AM EDT | 46.00 | 1.35 | 0.80 | 1.55 | 0.00 | - | 14 | 78 | 60.94% |
| SPXU241220C00050000 | 2024-06-06 10:38AM EDT | 50.00 | 1.15 | 0.65 | 1.16 | 0.00 | - | 1 | 1 | 62.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220P00025000 | 2024-06-14 10:02AM EDT | 25.00 | 0.97 | 1.13 | 1.57 | 0.00 | - | - | 2 | 43.31% |
| SPXU241220P00026000 | 2024-05-20 11:47AM EDT | 26.00 | 0.95 | 1.73 | 1.96 | 0.00 | - | 50 | 0 | 43.46% |
| SPXU241220P00028000 | 2024-06-20 12:23PM EDT | 28.00 | 3.05 | 2.74 | 3.50 | 0.00 | - | 337 | 251 | 51.51% |
| SPXU241220P00029000 | 2024-06-20 11:59AM EDT | 29.00 | 3.65 | 2.68 | 3.55 | 0.00 | - | 8 | 7 | 45.41% |
| SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.40 | 2.80 | 3.25 | 0.00 | - | - | 1 | 34.82% |
| SPXU241220P00031000 | 2024-06-05 11:06AM EDT | 31.00 | 3.50 | 4.80 | 5.45 | 0.00 | - | - | 1 | 50.17% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 32.00 | 3.61 | 3.60 | 4.55 | 0.00 | - | 1 | 1 | 35.16% |
| SPXU241220P00033000 | 2024-06-14 10:03AM EDT | 33.00 | 5.70 | 6.25 | 6.95 | 0.00 | - | 1 | 2 | 51.98% |
| SPXU241220P00034000 | 2024-06-17 10:03AM EDT | 34.00 | 6.80 | 6.80 | 7.70 | 0.00 | - | 3 | 6 | 51.25% |
| SPXU241220P00035000 | 2024-05-23 1:23PM EDT | 35.00 | 6.20 | 7.55 | 8.55 | 0.00 | - | 3 | 4 | 52.05% |
| SPXU241220P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 6.95 | 7.60 | 9.05 | 0.00 | - | 1 | 1 | 55.18% |
| SPXU241220P00037000 | 2024-06-11 12:02PM EDT | 37.00 | 8.15 | 9.30 | 10.35 | 0.00 | - | 1 | 4 | 55.15% |
| SPXU241220P00038000 | 2024-05-23 1:20PM EDT | 38.00 | 8.60 | 10.35 | 11.25 | 0.00 | - | - | 1 | 57.57% |
| SPXU241220P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 9.25 | 11.00 | 12.35 | 0.00 | - | - | 3 | 58.47% |
| SPXU241220P00040000 | 2024-05-15 2:14PM EDT | 40.00 | 10.55 | 10.65 | 12.90 | 0.00 | - | - | 22 | 64.01% |
| SPXU241220P00041000 | 2024-05-23 1:20PM EDT | 41.00 | 11.15 | 11.80 | 14.05 | 0.00 | - | - | 2 | 52.20% |
| SPXU241220P00042000 | 2024-06-03 9:43AM EDT | 42.00 | 11.90 | 12.95 | 15.35 | 0.00 | - | 2 | 2 | 57.86% |
| SPXU241220P00044000 | 2024-04-22 2:21PM EDT | 44.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.