ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621C00001000 | 2024-02-07 11:21AM EDT | 1.00 | 6.66 | 4.90 | 6.95 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00004000 | 2024-01-16 1:55PM EDT | 4.00 | 4.50 | 2.39 | 4.45 | 0.00 | - | - | 3 | 0.00% |
| SPXU240621C00005000 | 2024-04-04 2:16PM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPXU240621C00006000 | 2024-04-09 3:29PM EDT | 6.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| SPXU240621C00007000 | 2024-04-09 3:59PM EDT | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,593 | 6,107 | 0.00% |
| SPXU240621C00008000 | 2024-04-09 3:18PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 13,806 | 0.00% |
| SPXU240621C00009000 | 2024-04-09 3:59PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 831 | 9,687 | 0.00% |
| SPXU240621C00010000 | 2024-04-09 10:47AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,501 | 0.00% |
| SPXU240621C00011000 | 2024-04-09 10:53AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 843 | 0.00% |
| SPXU240621C00012000 | 2024-04-05 2:12PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| SPXU240621C00013000 | 2024-03-26 9:30AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 3,844 | 0.00% |
| SPXU240621C00014000 | 2024-03-28 11:24AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| SPXU240621C00015000 | 2024-03-28 1:54PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 0.00% |
| SPXU240621C00016000 | 2024-04-08 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| SPXU240621C00017000 | 2024-02-23 10:30AM EDT | 17.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | 1 | 506 | 0.00% |
| SPXU240621C00018000 | 2024-04-08 1:23PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 276 | 0.00% |
| SPXU240621C00019000 | 2024-03-25 11:58AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPXU240621C00020000 | 2024-04-04 1:17PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SPXU240621C00021000 | 2024-01-04 10:56AM EDT | 21.00 | 0.15 | 0.04 | 0.34 | 0.00 | - | 2 | 10 | 0.00% |
| SPXU240621C00022000 | 2024-04-04 2:34PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| SPXU240621C00023000 | 2023-10-26 11:18AM EDT | 23.00 | 1.20 | 0.02 | 0.64 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00024000 | 2023-10-27 9:42AM EDT | 24.00 | 1.05 | 0.05 | 0.61 | 0.00 | - | 40 | 0 | 0.00% |
| SPXU240621C00025000 | 2024-04-04 12:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
| SPXU240621C00028000 | 2024-05-20 10:47AM EDT | 28.00 | 3.50 | 1.07 | 2.63 | 0.00 | - | 2 | 54 | 102.64% |
| SPXU240621C00029000 | 2024-06-13 3:47PM EDT | 29.00 | 1.34 | 0.78 | 1.15 | +0.48 | +55.81% | 1 | 198 | 45.70% |
| SPXU240621C00029500 | 2024-06-14 3:37PM EDT | 29.50 | 0.57 | 0.45 | 0.56 | +0.03 | +5.56% | 157 | 66 | 27.34% |
| SPXU240621C00030000 | 2024-06-14 3:36PM EDT | 30.00 | 0.33 | 0.29 | 0.33 | +0.03 | +10.00% | 333 | 428 | 27.93% |
| SPXU240621C00030500 | 2024-06-14 3:58PM EDT | 30.50 | 0.20 | 0.16 | 0.20 | +0.01 | +5.26% | 292 | 116 | 29.98% |
| SPXU240621C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 0.13 | 0.06 | 0.13 | -0.01 | -7.14% | 70 | 263 | 32.81% |
| SPXU240621C00031500 | 2024-06-13 3:57PM EDT | 31.50 | 0.09 | 0.04 | 0.20 | 0.00 | - | 27 | 179 | 46.97% |
| SPXU240621C00032000 | 2024-06-14 2:12PM EDT | 32.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 17 | 643 | 46.29% |
| SPXU240621C00032500 | 2024-06-13 12:18PM EDT | 32.50 | 0.09 | 0.02 | 0.10 | 0.00 | - | 3 | 405 | 50.20% |
| SPXU240621C00033000 | 2024-06-12 1:37PM EDT | 33.00 | 0.05 | 0.02 | 0.13 | +0.04 | +400.00% | 3 | 630 | 52.34% |
| SPXU240621C00033500 | 2024-06-10 9:41AM EDT | 33.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 241 | 62.11% |
| SPXU240621C00034000 | 2024-06-14 1:34PM EDT | 34.00 | 0.06 | 0.00 | 0.12 | -0.06 | -50.00% | 1 | 445 | 60.55% |
| SPXU240621C00034500 | 2024-06-03 10:49AM EDT | 34.50 | 0.45 | 0.01 | 0.23 | 0.00 | - | 1 | 9 | 76.17% |
| SPXU240621C00035000 | 2024-06-10 9:34AM EDT | 35.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 646 | 80.86% |
| SPXU240621C00035500 | 2024-05-31 10:14AM EDT | 35.50 | 0.54 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 85.94% |
| SPXU240621C00036000 | 2024-06-13 9:45AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 292 | 66.41% |
| SPXU240621C00037000 | 2024-06-12 2:54PM EDT | 37.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 11 | 223 | 98.83% |
| SPXU240621C00038000 | 2024-06-06 12:20PM EDT | 38.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 178 | 108.20% |
| SPXU240621C00039000 | 2024-05-31 12:31PM EDT | 39.00 | 0.23 | 0.00 | 0.21 | 0.00 | - | 1 | 251 | 116.80% |
| SPXU240621C00040000 | 2024-06-10 9:51AM EDT | 40.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 5 | 191 | 116.41% |
| SPXU240621C00041000 | 2024-06-14 3:19PM EDT | 41.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 11 | 259 | 132.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621P00005000 | 2024-04-08 10:36AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,148 | 50.00% |
| SPXU240621P00006000 | 2024-04-04 10:04AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 50.00% |
| SPXU240621P00007000 | 2024-04-05 12:49PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 652 | 50.00% |
| SPXU240621P00008000 | 2024-04-05 11:50AM EDT | 8.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 50.00% |
| SPXU240621P00009000 | 2024-03-27 9:49AM EDT | 9.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,539 | 50.00% |
| SPXU240621P00010000 | 2024-04-09 10:26AM EDT | 10.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 100.00% |
| SPXU240621P00011000 | 2024-02-09 3:26PM EDT | 11.00 | 3.80 | 3.15 | 5.35 | 0.00 | - | 2 | 25 | 1,201.76% |
| SPXU240621P00012000 | 2024-04-02 10:08AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 457 | 50.00% |
| SPXU240621P00013000 | 2024-03-20 3:06PM EDT | 13.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| SPXU240621P00014000 | 2024-02-28 10:48AM EDT | 14.00 | 6.80 | 6.55 | 8.40 | 0.00 | - | 10 | 53 | 1,399.41% |
| SPXU240621P00015000 | 2023-11-07 1:15PM EDT | 15.00 | 4.55 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 1,089.45% |
| SPXU240621P00016000 | 2024-03-27 12:55PM EDT | 16.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| SPXU240621P00017000 | 2023-10-27 2:33PM EDT | 17.00 | 5.08 | 7.15 | 7.50 | 0.00 | - | 1 | 1 | 1,107.42% |
| SPXU240621P00025000 | 2024-05-31 12:17PM EDT | 25.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 85.55% |
| SPXU240621P00026500 | 2024-06-12 2:00PM EDT | 26.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 1 | 62.50% |
| SPXU240621P00027000 | 2024-06-12 10:40AM EDT | 27.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 25 | 55.27% |
| SPXU240621P00027500 | 2024-06-13 1:46PM EDT | 27.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 55.47% |
| SPXU240621P00028000 | 2024-06-07 2:58PM EDT | 28.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 3 | 6 | 46.48% |
| SPXU240621P00029000 | 2024-06-14 1:27PM EDT | 29.00 | 0.08 | 0.04 | 0.13 | -0.20 | -71.43% | 2 | 81 | 23.83% |
| SPXU240621P00029500 | 2024-06-14 3:02PM EDT | 29.50 | 0.25 | 0.26 | 0.30 | -0.05 | -16.67% | 9 | 22 | 24.22% |
| SPXU240621P00030000 | 2024-06-14 1:30PM EDT | 30.00 | 0.52 | 0.55 | 0.59 | -0.10 | -16.13% | 21 | 74 | 26.07% |
| SPXU240621P00030500 | 2024-06-14 10:05AM EDT | 30.50 | 0.71 | 0.89 | 1.15 | -0.45 | -38.79% | 1 | 16 | 41.11% |
| SPXU240621P00031000 | 2024-06-14 3:22PM EDT | 31.00 | 1.30 | 1.19 | 1.54 | +0.05 | +4.00% | 10 | 100 | 42.77% |
| SPXU240621P00031500 | 2024-06-12 9:30AM EDT | 31.50 | 1.80 | 1.11 | 2.64 | 0.00 | - | 2 | 35 | 93.95% |
| SPXU240621P00032000 | 2024-06-12 9:56AM EDT | 32.00 | 2.45 | 1.85 | 2.97 | 0.00 | - | 15 | 172 | 91.99% |
| SPXU240621P00032500 | 2024-06-05 2:48PM EDT | 32.50 | 1.86 | 2.02 | 3.60 | 0.00 | - | 5 | 9 | 109.96% |
| SPXU240621P00033000 | 2024-06-12 10:11AM EDT | 33.00 | 2.72 | 2.90 | 4.00 | 0.00 | - | 20 | 50 | 64.06% |
| SPXU240621P00033500 | 2024-05-31 3:28PM EDT | 33.50 | 1.32 | 3.05 | 4.50 | 0.00 | - | 11 | 12 | 119.34% |
| SPXU240621P00034000 | 2024-06-12 3:18PM EDT | 34.00 | 4.52 | 3.55 | 5.00 | 0.00 | - | 17 | 12 | 126.95% |
| SPXU240621P00034500 | 2024-05-29 2:56PM EDT | 34.50 | 2.61 | 4.05 | 5.50 | 0.00 | - | - | 1 | 134.38% |
| SPXU240621P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 3.44 | 4.55 | 6.00 | 0.00 | - | 1 | 93 | 141.41% |
| SPXU240621P00035500 | 2024-05-30 1:21PM EDT | 35.50 | 3.22 | 5.05 | 6.50 | 0.00 | - | 2 | 0 | 148.44% |
| SPXU240621P00036000 | 2024-06-07 3:46PM EDT | 36.00 | 4.80 | 5.55 | 7.00 | 0.00 | - | 1 | 2 | 155.08% |
| SPXU240621P00037000 | 2024-05-09 10:01AM EDT | 37.00 | 3.90 | 5.15 | 6.85 | 0.00 | - | 1 | 24 | 0.00% |
| SPXU240621P00038000 | 2024-05-15 2:27PM EDT | 38.00 | 6.59 | 7.55 | 9.00 | 0.00 | - | 1 | 0 | 179.88% |
| SPXU240621P00039000 | 2024-04-26 10:37AM EDT | 39.00 | 4.50 | 6.60 | 8.00 | 0.00 | - | 10 | 9 | 0.00% |
| SPXU240621P00040000 | 2024-05-07 2:12PM EDT | 40.00 | 6.61 | 8.30 | 9.75 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240621P00041000 | 2024-05-23 1:53PM EDT | 41.00 | 8.85 | 10.55 | 12.00 | 0.00 | - | 1 | 0 | 212.70% |
© 2024 Yahoo. All rights reserved.