ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00037000 | 2024-05-09 12:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 87.50% |
| SPXU240517C00037000 | 2024-05-09 1:04PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 61 | 209 | 48.05% |
| SPXU240524C00037000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 0.44 | 0.11 | 0.23 | 0.00 | - | 3 | 53 | 47.95% |
| SPXU240531C00037000 | 2024-05-09 2:02PM EDT | 2024-05-31 | 0.28 | 0.21 | 0.27 | -0.10 | -26.32% | 2 | 14 | 41.70% |
| SPXU240607C00037000 | 2024-05-09 11:15AM EDT | 2024-06-07 | 0.43 | 0.28 | 0.43 | -0.28 | -39.44% | 10 | 12 | 42.82% |
| SPXU240614C00037000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 0.54 | 0.48 | 0.68 | -0.01 | -1.82% | 2 | 5 | 46.39% |
| SPXU240621C00037000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 0.66 | 0.58 | 0.66 | -0.16 | -19.51% | 12 | 247 | 41.85% |
| SPXU240920C00037000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 1.97 | 1.86 | 2.04 | -0.28 | -12.44% | 4 | 91 | 42.82% |
| SPXU241220C00037000 | 2024-04-30 11:57AM EDT | 2024-12-20 | 5.01 | 2.87 | 3.45 | 0.00 | - | 5 | 15 | 46.85% |
| SPXU250117C00037000 | 2024-05-03 11:57AM EDT | 2025-01-17 | 4.55 | 2.90 | 3.75 | 0.00 | - | 1 | 8 | 46.91% |
| SPXU260116C00037000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 9.80 | 6.30 | 7.50 | 0.00 | - | - | 2 | 51.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00037000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 3.05 | 3.10 | 4.40 | 0.00 | - | 1 | 4 | 267.19% |
| SPXU240517P00037000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 2.50 | 2.97 | 4.10 | 0.00 | - | 1 | 16 | 73.24% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 2024-05-24 | 2.55 | 3.25 | 4.55 | 0.00 | - | 1 | 1 | 75.98% |
| SPXU240531P00037000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 2.79 | 3.30 | 4.75 | 0.00 | - | 22 | 306 | 70.02% |
| SPXU240607P00037000 | 2024-05-09 11:15AM EDT | 2024-06-07 | 3.80 | 3.45 | 4.85 | +0.43 | +12.76% | 10 | 10 | 64.06% |
| SPXU240621P00037000 | 2024-05-09 10:01AM EDT | 2024-06-21 | 3.90 | 4.15 | 4.30 | +0.22 | +5.98% | 1 | 24 | 37.89% |
| SPXU240920P00037000 | 2024-04-23 9:42AM EDT | 2024-09-20 | 4.15 | 5.05 | 5.80 | 0.00 | - | - | 10 | 42.58% |
| SPXU260116P00037000 | 2024-05-01 12:53PM EDT | 2026-01-16 | 9.56 | 8.60 | 13.40 | 0.00 | - | 2 | 32 | 50.28% |
© 2024 Yahoo. All rights reserved.