ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:36.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00036000 | 2024-05-08 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 276 | 81.25% |
| SPXU240517C00036000 | 2024-05-10 1:12PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 205 | 501 | 40.63% |
| SPXU240524C00036000 | 2024-05-10 9:51AM EDT | 2024-05-24 | 0.17 | 0.20 | 0.24 | -0.12 | -41.38% | 1 | 70 | 41.02% |
| SPXU240531C00036000 | 2024-05-10 10:47AM EDT | 2024-05-31 | 0.35 | 0.31 | 0.35 | -0.11 | -23.91% | 50 | 78 | 38.87% |
| SPXU240607C00036000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 0.52 | 0.42 | 0.51 | 0.00 | - | 2 | 62 | 39.55% |
| SPXU240614C00036000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.87 | 0.60 | 0.77 | 0.00 | - | - | 1 | 43.07% |
| SPXU240621C00036000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.82 | 0.75 | 0.80 | 0.00 | - | 2 | 231 | 40.19% |
| SPXU240920C00036000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 2.00 | 2.10 | 2.22 | -0.27 | -11.89% | 1 | 71 | 41.63% |
| SPXU241220C00036000 | 2024-05-09 2:46PM EDT | 2024-12-20 | 3.50 | 3.30 | 3.60 | 0.00 | - | 15 | 15 | 45.53% |
| SPXU250117C00036000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 5.25 | 3.60 | 3.85 | 0.00 | - | 1 | 114 | 45.22% |
| SPXU260116C00036000 | 2024-04-26 2:31PM EDT | 2026-01-16 | 8.65 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 49.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00036000 | 2024-05-10 12:08PM EDT | 2024-05-10 | 2.76 | 2.58 | 3.00 | +0.39 | +16.46% | 3 | 27 | 131.25% |
| SPXU240517P00036000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 3.06 | 2.64 | 3.10 | +0.61 | +24.90% | 1 | 73 | 55.47% |
| SPXU240524P00036000 | 2024-05-03 9:37AM EDT | 2024-05-24 | 1.70 | 2.57 | 3.35 | 0.00 | - | 1 | 8 | 53.71% |
| SPXU240531P00036000 | 2024-04-29 11:37AM EDT | 2024-05-31 | 1.94 | 2.57 | 3.55 | 0.00 | - | 1 | 17 | 51.90% |
| SPXU240621P00036000 | 2024-05-09 10:55AM EDT | 2024-06-21 | 3.30 | 3.35 | 3.45 | 0.00 | - | 13 | 413 | 34.47% |
| SPXU240920P00036000 | 2024-04-16 3:20PM EDT | 2024-09-20 | 4.30 | 4.80 | 5.00 | 0.00 | - | - | 3 | 40.50% |
| SPXU260116P00036000 | 2024-04-25 10:09AM EDT | 2026-01-16 | 9.17 | 10.35 | 11.00 | 0.00 | - | 5 | 92 | 52.17% |
© 2024 Yahoo. All rights reserved.