UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.98 (+1.21%) GOLD FUTURES
2,338.80 +25.60 (+1.11%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,590.20 +376.13 (+0.78%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240712C00027000 | 2024-06-27 9:32AM EDT | 27.00 | 1.55 | 0.95 | 2.56 | -0.98 | -38.74% | 1 | 1 | 75.20% |
| SPXU240712C00028000 | 2024-06-27 2:28PM EDT | 28.00 | 1.14 | 0.71 | 1.14 | -0.36 | -24.00% | 6 | 0 | 38.09% |
| SPXU240712C00028500 | 2024-06-26 1:21PM EDT | 28.50 | 0.94 | 0.51 | 0.90 | 0.00 | - | 9 | 37 | 38.87% |
| SPXU240712C00029000 | 2024-06-27 2:28PM EDT | 29.00 | 0.64 | 0.33 | 0.98 | -0.12 | -15.79% | 1 | 82 | 51.56% |
| SPXU240712C00029500 | 2024-06-26 3:56PM EDT | 29.50 | 0.42 | 0.19 | 0.42 | 0.00 | - | 29 | 51 | 34.86% |
| SPXU240712C00030000 | 2024-06-26 1:29PM EDT | 30.00 | 0.40 | 0.07 | 0.33 | 0.00 | - | 2 | 16 | 36.91% |
| SPXU240712C00030500 | 2024-06-26 3:55PM EDT | 30.50 | 0.26 | 0.10 | 0.49 | 0.00 | - | 10 | 19 | 51.17% |
| SPXU240712C00031000 | 2024-06-24 1:33PM EDT | 31.00 | 0.30 | 0.07 | 0.43 | 0.00 | - | 41 | 84 | 53.81% |
| SPXU240712C00031500 | 2024-06-10 9:36AM EDT | 31.50 | 1.04 | 0.06 | 0.39 | 0.00 | - | - | 1 | 57.03% |
| SPXU240712C00032000 | 2024-06-25 12:48PM EDT | 32.00 | 0.20 | 0.04 | 0.31 | 0.00 | - | 1 | 267 | 57.13% |
| SPXU240712C00032500 | 2024-06-24 2:13PM EDT | 32.50 | 0.17 | 0.02 | 0.34 | 0.00 | - | 271 | 277 | 52.25% |
| SPXU240712C00034000 | 2024-06-25 2:17PM EDT | 34.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SPXU240712C00034500 | 2024-06-26 3:01PM EDT | 34.50 | 0.07 | 0.01 | 0.30 | 0.00 | - | 61 | 210 | 65.43% |
| SPXU240712C00035000 | 2024-06-25 1:29PM EDT | 35.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 1 | 2 | 69.14% |
| SPXU240712C00037000 | 2024-06-05 2:25PM EDT | 37.00 | 0.30 | 0.00 | 0.24 | 0.00 | - | - | 2 | 77.93% |
| SPXU240712C00039000 | 2024-06-06 1:41PM EDT | 39.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | - | 1 | 88.28% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240712P00026000 | 2024-06-17 2:19PM EDT | 26.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | - | 10 | 46.88% |
| SPXU240712P00027500 | 2024-06-25 1:29PM EDT | 27.50 | 0.22 | 0.14 | 0.33 | 0.00 | - | 2 | 7 | 30.18% |
| SPXU240712P00028000 | 2024-06-07 10:50AM EDT | 28.00 | 0.26 | 0.40 | 0.66 | 0.00 | - | 3 | 3 | 36.77% |
| SPXU240712P00028500 | 2024-06-27 12:40PM EDT | 28.50 | 0.70 | 0.64 | 0.95 | -0.24 | -25.53% | 6 | 3 | 38.87% |
| SPXU240712P00029000 | 2024-06-17 2:52PM EDT | 29.00 | 1.19 | 0.94 | 1.22 | 0.00 | - | 1 | 2 | 38.28% |
| SPXU240712P00029500 | 2024-06-27 1:59PM EDT | 29.50 | 1.32 | 0.98 | 1.48 | +0.09 | +7.32% | 3 | 5 | 35.35% |
| SPXU240712P00030000 | 2024-06-20 10:51AM EDT | 30.00 | 1.35 | 1.37 | 2.11 | 0.00 | - | 1 | 1 | 48.24% |
| SPXU240712P00031500 | 2024-06-13 9:38AM EDT | 31.50 | 1.72 | 2.44 | 3.90 | 0.00 | - | 2 | 2 | 80.86% |
© 2024 Yahoo. All rights reserved.