ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719C00025000 | 2024-06-18 2:40PM EDT | 25.00 | 4.00 | 2.75 | 4.10 | 0.00 | - | - | 3 | 72.75% |
| SPXU240719C00027000 | 2024-06-20 9:30AM EDT | 27.00 | 2.02 | 1.30 | 2.34 | 0.00 | - | 1 | 51 | 55.42% |
| SPXU240719C00028000 | 2024-06-27 9:42AM EDT | 28.00 | 1.09 | 1.05 | 1.12 | -0.38 | -25.85% | 2 | 119 | 31.98% |
| SPXU240719C00029000 | 2024-06-27 9:52AM EDT | 29.00 | 0.74 | 0.64 | 0.70 | -0.09 | -10.84% | 96 | 200 | 33.69% |
| SPXU240719C00030000 | 2024-06-27 9:46AM EDT | 30.00 | 0.43 | 0.40 | 0.44 | -0.02 | -4.44% | 6 | 486 | 35.94% |
| SPXU240719C00031000 | 2024-06-26 11:40AM EDT | 31.00 | 0.38 | 0.10 | 0.59 | 0.00 | - | 5 | 256 | 52.34% |
| SPXU240719C00032000 | 2024-06-26 1:33PM EDT | 32.00 | 0.27 | 0.05 | 0.42 | 0.00 | - | 1 | 343 | 53.71% |
| SPXU240719C00033000 | 2024-06-21 2:49PM EDT | 33.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 13 | 267 | 58.01% |
| SPXU240719C00034000 | 2024-06-21 2:45PM EDT | 34.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 8 | 98 | 51.56% |
| SPXU240719C00035000 | 2024-06-20 12:12PM EDT | 35.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 10 | 135 | 58.01% |
| SPXU240719C00036000 | 2024-06-12 10:19AM EDT | 36.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 2 | 146 | 63.09% |
| SPXU240719C00037000 | 2024-06-12 10:33AM EDT | 37.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 6 | 41 | 60.35% |
| SPXU240719C00038000 | 2024-05-31 11:34AM EDT | 38.00 | 0.70 | 0.01 | 0.26 | 0.00 | - | 20 | 0 | 72.07% |
| SPXU240719C00040000 | 2024-06-11 11:17AM EDT | 40.00 | 0.25 | 0.01 | 0.26 | 0.00 | - | 40 | 45 | 81.64% |
| SPXU240719C00042000 | 2024-06-11 3:14PM EDT | 42.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | - | 5 | 89.06% |
| SPXU240719C00043000 | 2024-06-26 10:19AM EDT | 43.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 33 | 92.58% |
| SPXU240719C00045000 | 2024-06-17 3:21PM EDT | 45.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | - | 1 | 94.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719P00024000 | 2024-06-13 3:50PM EDT | 24.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 57.03% |
| SPXU240719P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | - | 217 | 48.15% |
| SPXU240719P00027000 | 2024-06-20 12:32PM EDT | 27.00 | 0.36 | 0.06 | 0.58 | 0.00 | - | 3 | 60 | 41.41% |
| SPXU240719P00028000 | 2024-06-24 2:08PM EDT | 28.00 | 0.54 | 0.58 | 0.68 | 0.00 | - | 1 | 28 | 30.76% |
| SPXU240719P00029000 | 2024-06-25 12:15PM EDT | 29.00 | 1.01 | 1.16 | 1.24 | 0.00 | - | 8 | 124 | 31.74% |
| SPXU240719P00030000 | 2024-06-24 3:56PM EDT | 30.00 | 1.65 | 1.90 | 2.01 | 0.00 | - | 120 | 140 | 34.96% |
| SPXU240719P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 2.43 | 2.50 | 2.92 | 0.00 | - | 21 | 34 | 40.53% |
| SPXU240719P00032000 | 2024-06-13 2:08PM EDT | 32.00 | 2.99 | 3.10 | 4.30 | 0.00 | - | 2 | 302 | 66.70% |
| SPXU240719P00033000 | 2024-06-05 1:20PM EDT | 33.00 | 2.85 | 4.00 | 5.35 | 0.00 | - | 2 | 10 | 77.64% |
| SPXU240719P00034000 | 2024-06-04 3:38PM EDT | 34.00 | 3.00 | 5.15 | 6.20 | 0.00 | - | 8 | 10 | 78.81% |
| SPXU240719P00035000 | 2024-06-04 1:07PM EDT | 35.00 | 3.65 | 5.85 | 7.20 | 0.00 | - | 11 | 37 | 86.23% |
| SPXU240719P00036000 | 2024-06-03 9:32AM EDT | 36.00 | 4.65 | 6.75 | 8.35 | 0.00 | - | 6 | 10 | 100.78% |
© 2024 Yahoo. All rights reserved.