ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220C00025000 | 2024-06-17 2:48PM EDT | 25.00 | 4.85 | 4.15 | 5.75 | 0.00 | - | - | 20 | 51.93% |
| SPXU241220C00026000 | 2024-05-31 10:27AM EDT | 26.00 | 8.00 | 3.50 | 4.35 | 0.00 | - | 3 | 5 | 40.02% |
| SPXU241220C00027000 | 2024-06-18 12:02PM EDT | 27.00 | 3.80 | 3.65 | 3.90 | 0.00 | - | 7 | 15 | 41.26% |
| SPXU241220C00028000 | 2024-06-26 2:02PM EDT | 28.00 | 3.55 | 3.30 | 3.50 | 0.00 | - | 2 | 253 | 42.38% |
| SPXU241220C00029000 | 2024-06-27 9:38AM EDT | 29.00 | 3.00 | 2.40 | 3.55 | -0.05 | -1.64% | 2 | 10 | 48.56% |
| SPXU241220C00030000 | 2024-06-27 9:52AM EDT | 30.00 | 3.08 | 2.05 | 2.97 | +0.13 | +4.41% | 54 | 75 | 46.14% |
| SPXU241220C00031000 | 2024-06-20 3:19PM EDT | 31.00 | 2.74 | 2.43 | 2.63 | 0.00 | - | 3 | 23 | 46.27% |
| SPXU241220C00032000 | 2024-06-17 3:16PM EDT | 32.00 | 2.33 | 1.65 | 2.42 | 0.00 | - | 11 | 37 | 47.61% |
| SPXU241220C00034000 | 2024-06-17 1:38PM EDT | 34.00 | 2.00 | 1.92 | 2.08 | 0.00 | - | 3 | 4 | 50.27% |
| SPXU241220C00035000 | 2024-06-26 11:42AM EDT | 35.00 | 1.94 | 1.72 | 1.90 | 0.00 | - | 5 | 8 | 50.98% |
| SPXU241220C00036000 | 2024-06-05 10:53AM EDT | 36.00 | 2.50 | 1.65 | 1.78 | 0.00 | - | 4 | 19 | 51.32% |
| SPXU241220C00037000 | 2024-06-12 10:59AM EDT | 37.00 | 1.67 | 1.53 | 1.67 | 0.00 | - | 1 | 22 | 52.42% |
| SPXU241220C00038000 | 2024-06-26 11:11AM EDT | 38.00 | 1.60 | 1.44 | 1.56 | 0.00 | - | 1 | 13 | 53.52% |
| SPXU241220C00039000 | 2024-05-28 1:13PM EDT | 39.00 | 2.15 | 1.29 | 1.47 | 0.00 | - | 2 | 2 | 54.10% |
| SPXU241220C00040000 | 2024-06-20 11:28AM EDT | 40.00 | 1.37 | 1.02 | 1.58 | 0.00 | - | 35 | 40 | 55.15% |
| SPXU241220C00041000 | 2024-06-13 12:42PM EDT | 41.00 | 1.40 | 0.94 | 1.49 | 0.00 | - | 1 | 2 | 55.96% |
| SPXU241220C00042000 | 2024-06-07 12:56PM EDT | 42.00 | 1.43 | 0.87 | 1.33 | 0.00 | - | 15 | 19 | 56.06% |
| SPXU241220C00044000 | 2024-05-29 10:57AM EDT | 44.00 | 1.84 | 0.73 | 1.27 | 0.00 | - | - | 3 | 58.11% |
| SPXU241220C00045000 | 2024-06-24 10:46AM EDT | 45.00 | 1.00 | 0.67 | 1.21 | 0.00 | - | 1 | 35 | 58.79% |
| SPXU241220C00046000 | 2024-06-24 1:41PM EDT | 46.00 | 0.90 | 0.62 | 1.15 | 0.00 | - | 1 | 79 | 59.42% |
| SPXU241220C00050000 | 2024-06-24 1:42PM EDT | 50.00 | 0.79 | 0.43 | 0.95 | 0.00 | - | 7 | 8 | 61.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 1.29 | 1.08 | 1.40 | 0.00 | - | 10 | 12 | 37.50% |
| SPXU241220P00026000 | 2024-05-20 11:47AM EDT | 26.00 | 0.95 | 1.73 | 1.96 | 0.00 | - | 50 | 0 | 39.89% |
| SPXU241220P00028000 | 2024-06-24 10:37AM EDT | 28.00 | 2.90 | 2.51 | 3.40 | 0.00 | - | 1 | 250 | 46.00% |
| SPXU241220P00029000 | 2024-06-20 11:59AM EDT | 29.00 | 3.65 | 2.67 | 3.95 | 0.00 | - | 1 | 7 | 45.75% |
| SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.40 | 2.80 | 3.25 | 0.00 | - | - | 1 | 29.05% |
| SPXU241220P00031000 | 2024-06-05 11:06AM EDT | 31.00 | 3.50 | 4.65 | 5.05 | 0.00 | - | - | 1 | 43.70% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 32.00 | 3.61 | 3.60 | 4.55 | 0.00 | - | 1 | 1 | 27.52% |
| SPXU241220P00033000 | 2024-06-14 10:03AM EDT | 33.00 | 5.70 | 6.35 | 6.60 | 0.00 | - | 1 | 2 | 45.53% |
| SPXU241220P00034000 | 2024-06-24 9:51AM EDT | 34.00 | 7.27 | 7.20 | 7.40 | 0.00 | - | 1 | 7 | 46.19% |
| SPXU241220P00035000 | 2024-05-23 1:23PM EDT | 35.00 | 6.20 | 7.55 | 8.55 | 0.00 | - | 3 | 4 | 51.39% |
| SPXU241220P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 6.95 | 7.60 | 9.05 | 0.00 | - | 1 | 1 | 47.19% |
| SPXU241220P00037000 | 2024-06-11 12:02PM EDT | 37.00 | 8.15 | 9.75 | 10.70 | 0.00 | - | 1 | 4 | 52.49% |
| SPXU241220P00038000 | 2024-06-24 9:50AM EDT | 38.00 | 10.65 | 10.70 | 10.90 | 0.00 | - | 3 | 3 | 50.12% |
| SPXU241220P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 9.25 | 11.00 | 12.35 | 0.00 | - | - | 3 | 59.47% |
| SPXU241220P00040000 | 2024-06-24 3:34PM EDT | 40.00 | 12.50 | 11.85 | 13.35 | 0.00 | - | 10 | 32 | 61.87% |
| SPXU241220P00041000 | 2024-05-23 1:20PM EDT | 41.00 | 11.15 | 11.80 | 14.05 | 0.00 | - | - | 2 | 59.47% |
| SPXU241220P00042000 | 2024-06-03 9:43AM EDT | 42.00 | 11.90 | 13.35 | 15.45 | 0.00 | - | 2 | 2 | 50.10% |
| SPXU241220P00044000 | 2024-04-22 2:21PM EDT | 44.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.