ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607C00030000 | 2024-06-07 10:10AM EDT | 30.00 | 1.05 | 0.55 | 0.95 | -0.15 | -12.50% | 10 | 34 | 78.13% |
| SPXU240607C00030500 | 2024-06-07 11:42AM EDT | 30.50 | 0.65 | 0.34 | 0.43 | +0.06 | +10.17% | 224 | 102 | 46.09% |
| SPXU240607C00031000 | 2024-06-07 11:11AM EDT | 31.00 | 0.19 | 0.09 | 0.11 | -0.12 | -38.71% | 122 | 177 | 33.59% |
| SPXU240607C00031500 | 2024-06-07 12:36PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 962 | 147 | 37.11% |
| SPXU240607C00032000 | 2024-06-07 9:57AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 30 | 518 | 48.44% |
| SPXU240607C00032500 | 2024-06-07 12:06PM EDT | 32.50 | 0.09 | 0.00 | 0.09 | +0.06 | +200.00% | 2 | 586 | 75.78% |
| SPXU240607C00033000 | 2024-06-06 10:24AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 297 | 68.75% |
| SPXU240607C00033500 | 2024-06-07 12:06PM EDT | 33.50 | 0.13 | 0.00 | 0.14 | +0.10 | +333.33% | 2 | 171 | 116.41% |
| SPXU240607C00034000 | 2024-06-05 12:58PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 266 | 456 | 50.00% |
| SPXU240607C00034500 | 2024-06-06 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 93.75% |
| SPXU240607C00035000 | 2024-06-06 10:05AM EDT | 35.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 5 | 94 | 103.13% |
| SPXU240607C00035500 | 2024-06-03 11:08AM EDT | 35.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 21 | 51 | 192.97% |
| SPXU240607C00036000 | 2024-06-06 1:23PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 197 | 153.13% |
| SPXU240607C00036500 | 2024-05-28 3:20PM EDT | 36.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 215.63% |
| SPXU240607C00037000 | 2024-06-05 2:26PM EDT | 37.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 70 | 228.13% |
| SPXU240607C00037500 | 2024-05-15 10:56AM EDT | 37.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 240.63% |
| SPXU240607C00038000 | 2024-05-15 11:49AM EDT | 38.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 253.13% |
| SPXU240607C00038500 | 2024-06-04 9:46AM EDT | 38.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 13 | 18 | 264.84% |
| SPXU240607C00040000 | 2024-05-30 10:01AM EDT | 40.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 51 | 299.22% |
| SPXU240607C00041000 | 2024-05-30 9:55AM EDT | 41.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 321.09% |
| SPXU240607C00042000 | 2024-05-30 10:02AM EDT | 42.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 342.19% |
| SPXU240607C00042500 | 2024-05-28 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 351.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607P00027000 | 2024-05-21 9:30AM EDT | 27.00 | 0.22 | 0.00 | 0.23 | 0.00 | - | - | 2 | 184.38% |
| SPXU240607P00029000 | 2024-05-17 9:30AM EDT | 29.00 | 0.32 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 103.13% |
| SPXU240607P00030000 | 2024-06-06 3:21PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 119 | 28.13% |
| SPXU240607P00030500 | 2024-06-07 12:30PM EDT | 30.50 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 56 | 55 | 19.53% |
| SPXU240607P00031000 | 2024-06-07 12:30PM EDT | 31.00 | 0.30 | 0.22 | 0.25 | +0.06 | +25.00% | 70 | 122 | 0.00% |
| SPXU240607P00031500 | 2024-06-07 12:06PM EDT | 31.50 | 0.59 | 0.63 | 0.84 | -0.07 | -10.61% | 16 | 123 | 50.78% |
| SPXU240607P00032000 | 2024-06-07 10:54AM EDT | 32.00 | 1.21 | 0.99 | 1.66 | +0.30 | +32.97% | 55 | 110 | 65.63% |
| SPXU240607P00032500 | 2024-06-07 12:06PM EDT | 32.50 | 1.63 | 1.44 | 2.29 | +0.13 | +8.67% | 2 | 117 | 95.31% |
| SPXU240607P00033000 | 2024-06-05 10:35AM EDT | 33.00 | 1.50 | 1.94 | 2.61 | 0.00 | - | 3 | 30 | 73.44% |
| SPXU240607P00033500 | 2024-06-06 1:55PM EDT | 33.50 | 2.01 | 2.50 | 2.82 | -0.94 | -31.86% | 1 | 4 | 112.50% |
| SPXU240607P00034000 | 2024-06-03 9:30AM EDT | 34.00 | 2.07 | 2.61 | 3.75 | 0.00 | - | 3 | 0 | 241.02% |
| SPXU240607P00034500 | 2024-05-16 3:53PM EDT | 34.50 | 3.10 | 3.25 | 3.85 | 0.00 | - | 3 | 0 | 153.91% |
| SPXU240607P00035000 | 2024-06-07 9:46AM EDT | 35.00 | 3.78 | 3.85 | 4.30 | +1.62 | +75.00% | 50 | 50 | 142.19% |
| SPXU240607P00035500 | 2024-05-21 1:26PM EDT | 35.50 | 3.83 | 4.35 | 5.25 | 0.00 | - | 1 | 0 | 154.69% |
| SPXU240607P00036000 | 2024-05-16 10:45AM EDT | 36.00 | 4.68 | 4.65 | 5.75 | 0.00 | - | - | 0 | 314.06% |
| SPXU240607P00036500 | 2024-05-07 10:04AM EDT | 36.50 | 3.30 | 4.90 | 6.10 | 0.00 | - | 3 | 0 | 293.36% |
| SPXU240607P00037000 | 2024-05-09 11:15AM EDT | 37.00 | 3.80 | 5.40 | 6.65 | 0.00 | - | 10 | 2 | 322.27% |
© 2024 Yahoo. All rights reserved.