UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.70 -0.10 (-0.13%) GOLD FUTURES
2,433.90 -4.60 (-0.19%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,924.55 +2,699.58 (+5.17%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524C00006000 | 2024-04-09 3:30PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 17 | 0.00% |
| SPXU240524C00006500 | 2024-04-09 3:54PM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPXU240524C00007000 | 2024-04-09 10:09AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| SPXU240524C00029500 | 2024-05-15 9:36AM EDT | 29.50 | 2.60 | 1.29 | 2.79 | 0.00 | - | 2 | 1 | 110.35% |
| SPXU240524C00030000 | 2024-05-17 3:06PM EDT | 30.00 | 1.81 | 1.16 | 2.27 | 0.00 | - | 3 | 31 | 95.51% |
| SPXU240524C00030500 | 2024-05-20 12:27PM EDT | 30.50 | 1.10 | 1.00 | 1.52 | -0.33 | -23.08% | 86 | 1 | 63.09% |
| SPXU240524C00031000 | 2024-05-20 3:07PM EDT | 31.00 | 0.80 | 0.75 | 0.81 | -0.15 | -15.79% | 22 | 74 | 34.38% |
| SPXU240524C00031500 | 2024-05-20 12:46PM EDT | 31.50 | 0.52 | 0.46 | 0.51 | -0.05 | -8.77% | 53 | 89 | 33.59% |
| SPXU240524C00032000 | 2024-05-20 3:57PM EDT | 32.00 | 0.32 | 0.28 | 0.31 | -0.03 | -8.57% | 187 | 231 | 34.47% |
| SPXU240524C00032500 | 2024-05-20 3:40PM EDT | 32.50 | 0.17 | 0.14 | 0.19 | -0.05 | -22.73% | 169 | 209 | 36.33% |
| SPXU240524C00033000 | 2024-05-20 3:08PM EDT | 33.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 17 | 95 | 38.67% |
| SPXU240524C00033500 | 2024-05-20 3:21PM EDT | 33.50 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 12 | 34 | 41.41% |
| SPXU240524C00034000 | 2024-05-17 3:50PM EDT | 34.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 8 | 150 | 45.31% |
| SPXU240524C00034500 | 2024-05-20 11:24AM EDT | 34.50 | 0.03 | 0.01 | 0.22 | -0.01 | -25.00% | 1 | 5 | 60.94% |
| SPXU240524C00035000 | 2024-05-17 10:32AM EDT | 35.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 12 | 146 | 55.47% |
| SPXU240524C00035500 | 2024-05-13 11:40AM EDT | 35.50 | 0.24 | 0.01 | 0.22 | 0.00 | - | 26 | 39 | 74.22% |
| SPXU240524C00036000 | 2024-05-17 2:55PM EDT | 36.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 7 | 70 | 79.69% |
| SPXU240524C00036500 | 2024-05-14 3:44PM EDT | 36.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | 23 | 37 | 84.77% |
| SPXU240524C00037000 | 2024-05-15 2:20PM EDT | 37.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 5 | 72 | 90.63% |
| SPXU240524C00037500 | 2024-05-06 10:25AM EDT | 37.50 | 0.37 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 96.48% |
| SPXU240524C00038000 | 2024-05-14 3:16PM EDT | 38.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 35 | 46 | 101.95% |
| SPXU240524C00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.66 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 107.42% |
| SPXU240524C00039000 | 2024-05-10 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 7 | 31 | 112.89% |
| SPXU240524C00039500 | 2024-05-14 3:40PM EDT | 39.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 65 | 117.97% |
| SPXU240524C00040500 | 2024-05-02 12:15PM EDT | 40.50 | 0.59 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 128.13% |
| SPXU240524C00041000 | 2024-05-09 1:24PM EDT | 41.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 132.81% |
| SPXU240524C00041500 | 2024-04-26 11:44AM EDT | 41.50 | 0.42 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 137.50% |
| SPXU240524C00042000 | 2024-05-15 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 37 | 142.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524P00006500 | 2024-04-08 9:36AM EDT | 6.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXU240524P00029500 | 2024-05-16 2:33PM EDT | 29.50 | 0.04 | 0.01 | 0.22 | 0.00 | - | 1 | 37 | 50.20% |
| SPXU240524P00030000 | 2024-05-20 12:32PM EDT | 30.00 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 3 | 45 | 32.03% |
| SPXU240524P00030500 | 2024-05-20 10:31AM EDT | 30.50 | 0.14 | 0.07 | 0.10 | -0.02 | -12.50% | 18 | 8 | 29.88% |
| SPXU240524P00031000 | 2024-05-20 1:49PM EDT | 31.00 | 0.26 | 0.18 | 0.22 | +0.11 | +73.33% | 167 | 36 | 29.79% |
| SPXU240524P00031500 | 2024-05-20 3:33PM EDT | 31.50 | 0.38 | 0.38 | 0.44 | 0.00 | - | 10 | 18 | 30.86% |
| SPXU240524P00032000 | 2024-05-17 11:02AM EDT | 32.00 | 0.66 | 0.68 | 0.75 | 0.00 | - | 5 | 43 | 32.23% |
| SPXU240524P00032500 | 2024-05-16 9:54AM EDT | 32.50 | 1.25 | 1.05 | 1.13 | 0.00 | - | 1 | 13 | 33.59% |
| SPXU240524P00033000 | 2024-05-20 1:07PM EDT | 33.00 | 1.67 | 1.27 | 1.70 | +0.29 | +21.01% | 8 | 16 | 49.51% |
| SPXU240524P00033500 | 2024-05-20 2:22PM EDT | 33.50 | 2.00 | 1.16 | 2.42 | +0.10 | +5.26% | 5 | 20 | 77.93% |
| SPXU240524P00034000 | 2024-05-14 1:05PM EDT | 34.00 | 1.30 | 1.71 | 3.35 | 0.00 | - | 3 | 5 | 121.68% |
| SPXU240524P00034500 | 2024-05-10 1:37PM EDT | 34.50 | 1.74 | 2.17 | 3.75 | 0.00 | - | 1 | 29 | 124.02% |
| SPXU240524P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 1.05 | 2.60 | 4.20 | 0.00 | - | - | 1 | 129.30% |
| SPXU240524P00035500 | 2024-05-06 9:41AM EDT | 35.50 | 1.87 | 3.20 | 4.80 | 0.00 | - | 1 | 1 | 55.86% |
| SPXU240524P00036000 | 2024-05-20 1:08PM EDT | 36.00 | 4.62 | 3.75 | 5.30 | -0.17 | -3.55% | 1 | 7 | 68.36% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 37.00 | 2.55 | 4.70 | 6.30 | 0.00 | - | 1 | 1 | 71.09% |
© 2024 Yahoo. All rights reserved.