ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.82+0.05 (+0.34%)
At close: 4:00PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU211029C00011000 | 2021-09-13 3:12PM EDT | 11.00 | 4.95 | 5.70 | 5.85 | 0.00 | - | 3 | 3 | 604.30% |
| SPXU211029C00013000 | 2021-10-20 3:08PM EDT | 13.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU211029C00013500 | 2021-10-22 3:59PM EDT | 13.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXU211029C00014000 | 2021-10-22 3:24PM EDT | 14.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| SPXU211029C00014500 | 2021-10-22 3:57PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7,356 | 0 | 0.00% |
| SPXU211029C00015000 | 2021-10-22 3:59PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 3.13% |
| SPXU211029C00015500 | 2021-10-22 3:56PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| SPXU211029C00016000 | 2021-10-22 3:57PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 25.00% |
| SPXU211029C00016500 | 2021-10-22 3:54PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| SPXU211029C00017000 | 2021-10-22 1:51PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| SPXU211029C00017500 | 2021-10-21 2:45PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU211029C00018000 | 2021-10-22 11:41AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU211029C00018500 | 2021-10-22 11:29AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SPXU211029C00019000 | 2021-10-21 10:01AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| SPXU211029C00019500 | 2021-10-22 11:40AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU211029C00020000 | 2021-10-21 11:53AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU211029C00021000 | 2021-10-22 11:24AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SPXU211029C00021500 | 2021-10-15 2:10PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXU211029C00025000 | 2021-10-20 1:27PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU211029C00030000 | 2021-10-13 12:55PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU211029P00013000 | 2021-10-22 1:59PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXU211029P00014000 | 2021-10-22 12:55PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXU211029P00014500 | 2021-10-22 3:55PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SPXU211029P00015000 | 2021-10-22 3:46PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| SPXU211029P00015500 | 2021-10-22 3:48PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXU211029P00016000 | 2021-10-22 2:00PM EDT | 16.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXU211029P00016500 | 2021-10-22 2:28PM EDT | 16.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXU211029P00017000 | 2021-10-22 1:56PM EDT | 17.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXU211029P00017500 | 2021-10-19 10:37AM EDT | 17.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SPXU211029P00018000 | 2021-10-18 2:29AM EDT | 18.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
