ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503C00005500 | 2024-04-03 2:53PM EDT | 5.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPXU240503C00006000 | 2024-04-05 1:02PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 361 | 2,223 | 0.00% |
| SPXU240503C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 248 | 0.00% |
| SPXU240503C00007500 | 2024-04-09 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| SPXU240503C00008000 | 2024-04-09 3:22PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXU240503C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPXU240503C00009500 | 2024-04-05 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240503C00032000 | 2024-04-26 9:47AM EDT | 32.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240503C00033000 | 2024-05-02 12:02PM EDT | 33.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240503C00033500 | 2024-05-02 3:35PM EDT | 33.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXU240503C00034000 | 2024-05-02 2:03PM EDT | 34.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXU240503C00034500 | 2024-05-01 2:07PM EDT | 34.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240503C00035000 | 2024-05-02 11:56AM EDT | 35.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXU240503C00035500 | 2024-05-02 2:49PM EDT | 35.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXU240503C00036000 | 2024-05-02 3:44PM EDT | 36.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXU240503C00036500 | 2024-05-02 3:42PM EDT | 36.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| SPXU240503C00037000 | 2024-05-02 3:50PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| SPXU240503C00037500 | 2024-05-02 3:29PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPXU240503C00038000 | 2024-05-02 3:52PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SPXU240503C00038500 | 2024-05-02 1:30PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPXU240503C00039000 | 2024-05-02 1:10PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPXU240503C00039500 | 2024-05-02 12:34PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXU240503C00040500 | 2024-05-02 10:30AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240503C00041000 | 2024-05-01 1:00PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXU240503C00041500 | 2024-05-01 2:52PM EDT | 41.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXU240503C00042000 | 2024-05-01 1:36PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503P00006000 | 2024-04-05 11:21AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SPXU240503P00006500 | 2024-04-09 3:27PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 50.00% |
| SPXU240503P00007000 | 2024-04-09 12:10PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 401 | 50.00% |
| SPXU240503P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240503P00030500 | 2024-04-15 11:31AM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240503P00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240503P00032500 | 2024-04-29 3:17PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXU240503P00033000 | 2024-04-29 2:30PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SPXU240503P00033500 | 2024-05-01 3:03PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240503P00034000 | 2024-05-02 3:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SPXU240503P00034500 | 2024-05-02 3:39PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPXU240503P00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPXU240503P00035500 | 2024-05-02 3:24PM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SPXU240503P00036000 | 2024-05-02 3:58PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SPXU240503P00036500 | 2024-05-02 3:12PM EDT | 36.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPXU240503P00037000 | 2024-05-02 1:59PM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240503P00037500 | 2024-05-02 1:57PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXU240503P00038000 | 2024-05-02 2:33PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240503P00038500 | 2024-05-02 10:01AM EDT | 38.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXU240503P00039000 | 2024-05-02 10:27AM EDT | 39.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240503P00039500 | 2024-05-02 10:37AM EDT | 39.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXU240503P00042000 | 2024-04-24 10:41AM EDT | 42.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.