ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00005500 | 2024-04-03 1:03PM EDT | 5.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPXU240510C00006000 | 2024-04-05 12:57PM EDT | 6.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240510C00006500 | 2024-04-09 3:53PM EDT | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 318 | 1,227 | 0.00% |
| SPXU240510C00007000 | 2024-04-09 1:04PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| SPXU240510C00007500 | 2024-04-01 2:04PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXU240510C00008000 | 2024-04-09 10:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPXU240510C00008500 | 2024-04-05 2:48PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240510C00010000 | 2024-04-02 9:49AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXU240510C00032000 | 2024-04-23 12:29PM EDT | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXU240510C00033000 | 2024-05-07 2:19PM EDT | 33.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 80 | 78 | 0.00% |
| SPXU240510C00033500 | 2024-05-07 3:23PM EDT | 33.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 135 | 0.00% |
| SPXU240510C00034000 | 2024-05-07 3:59PM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 107 | 287 | 3.13% |
| SPXU240510C00034500 | 2024-05-07 2:34PM EDT | 34.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 84 | 6.25% |
| SPXU240510C00035000 | 2024-05-07 3:58PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 131 | 238 | 12.50% |
| SPXU240510C00035500 | 2024-05-07 1:55PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 88 | 12.50% |
| SPXU240510C00036000 | 2024-05-07 3:42PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 275 | 25.00% |
| SPXU240510C00036500 | 2024-05-07 11:01AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 25.00% |
| SPXU240510C00037000 | 2024-05-07 2:38PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 25.00% |
| SPXU240510C00037500 | 2024-05-06 1:49PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 204 | 25.00% |
| SPXU240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 25.00% |
| SPXU240510C00038500 | 2024-05-03 3:02PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 50.00% |
| SPXU240510C00039000 | 2024-05-06 10:42AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,011 | 50.00% |
| SPXU240510C00039500 | 2024-05-03 10:51AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| SPXU240510C00040500 | 2024-05-02 11:14AM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 50.00% |
| SPXU240510C00041000 | 2024-05-02 10:01AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXU240510C00041500 | 2024-04-25 10:26AM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SPXU240510C00042000 | 2024-05-06 11:09AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 91 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00006500 | 2024-04-09 12:54PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 713 | 50.00% |
| SPXU240510P00007000 | 2024-04-08 3:35PM EDT | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPXU240510P00030500 | 2024-04-15 1:20PM EDT | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SPXU240510P00031500 | 2024-04-15 1:20PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SPXU240510P00032500 | 2024-05-07 1:59PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 12.50% |
| SPXU240510P00033000 | 2024-05-07 2:53PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 63 | 6.25% |
| SPXU240510P00033500 | 2024-05-07 3:58PM EDT | 33.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 72 | 70 | 3.13% |
| SPXU240510P00034000 | 2024-05-07 1:23PM EDT | 34.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| SPXU240510P00034500 | 2024-05-06 3:54PM EDT | 34.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPXU240510P00035000 | 2024-05-07 2:07PM EDT | 35.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPXU240510P00035500 | 2024-05-07 12:36PM EDT | 35.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXU240510P00036000 | 2024-05-03 12:51PM EDT | 36.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPXU240510P00036500 | 2024-05-03 1:59PM EDT | 36.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| SPXU240510P00037000 | 2024-05-06 3:54PM EDT | 37.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPXU240510P00037500 | 2024-05-02 3:42PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| SPXU240510P00039000 | 2024-05-03 11:50AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.