ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220C00026000 | 2024-05-31 10:27AM EDT | 26.00 | 8.00 | 3.65 | 6.40 | 0.00 | - | 3 | 5 | 54.22% |
| SPXU241220C00027000 | 2024-06-12 9:45AM EDT | 27.00 | 4.20 | 3.70 | 5.05 | 0.00 | - | 1 | 1 | 43.70% |
| SPXU241220C00029000 | 2024-05-22 2:03PM EDT | 29.00 | 4.95 | 2.90 | 3.55 | 0.00 | - | - | 1 | 37.96% |
| SPXU241220C00030000 | 2024-06-14 3:06PM EDT | 30.00 | 3.20 | 2.79 | 3.25 | -0.05 | -1.54% | 5 | 46 | 39.82% |
| SPXU241220C00031000 | 2024-06-14 3:28PM EDT | 31.00 | 2.91 | 2.74 | 2.96 | -0.69 | -19.17% | 3 | 17 | 41.21% |
| SPXU241220C00032000 | 2024-06-11 2:21PM EDT | 32.00 | 3.05 | 2.07 | 2.70 | 0.00 | - | 10 | 26 | 42.43% |
| SPXU241220C00034000 | 2024-06-06 12:33PM EDT | 34.00 | 2.83 | 2.12 | 2.32 | 0.00 | - | - | 1 | 45.36% |
| SPXU241220C00035000 | 2024-06-05 1:11PM EDT | 35.00 | 2.60 | 1.93 | 2.28 | 0.00 | - | 2 | 5 | 48.17% |
| SPXU241220C00036000 | 2024-06-05 10:53AM EDT | 36.00 | 2.50 | 1.75 | 2.06 | 0.00 | - | 4 | 19 | 48.51% |
| SPXU241220C00037000 | 2024-06-12 10:59AM EDT | 37.00 | 1.67 | 1.58 | 1.90 | 0.00 | - | 1 | 22 | 49.32% |
| SPXU241220C00038000 | 2024-06-12 1:26PM EDT | 38.00 | 1.55 | 1.55 | 1.82 | 0.00 | - | 1 | 13 | 50.95% |
| SPXU241220C00039000 | 2024-05-28 1:13PM EDT | 39.00 | 2.15 | 1.43 | 1.66 | 0.00 | - | 2 | 2 | 51.32% |
| SPXU241220C00040000 | 2024-06-05 2:21PM EDT | 40.00 | 1.85 | 1.24 | 1.56 | 0.00 | - | 35 | 36 | 50.00% |
| SPXU241220C00041000 | 2024-06-13 12:42PM EDT | 41.00 | 1.40 | 1.27 | 1.47 | 0.00 | - | 1 | 2 | 51.78% |
| SPXU241220C00042000 | 2024-06-07 12:56PM EDT | 42.00 | 1.43 | 1.05 | 1.54 | 0.00 | - | 15 | 19 | 52.76% |
| SPXU241220C00044000 | 2024-05-29 10:57AM EDT | 44.00 | 1.84 | 0.70 | 1.46 | 0.00 | - | - | 3 | 53.27% |
| SPXU241220C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 1.20 | 0.65 | 1.47 | 0.00 | - | 1 | 35 | 54.74% |
| SPXU241220C00046000 | 2024-05-22 9:53AM EDT | 46.00 | 1.35 | 0.45 | 1.33 | 0.00 | - | 14 | 78 | 53.47% |
| SPXU241220C00050000 | 2024-06-06 10:38AM EDT | 50.00 | 1.15 | 0.36 | 1.00 | 0.00 | - | 1 | 1 | 55.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220P00026000 | 2024-05-20 11:47AM EDT | 26.00 | 0.95 | 1.42 | 1.84 | 0.00 | - | 50 | 0 | 42.55% |
| SPXU241220P00028000 | 2024-06-10 9:50AM EDT | 28.00 | 1.80 | 2.44 | 2.78 | 0.00 | - | - | 2 | 43.41% |
| SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.40 | 2.80 | 3.25 | 0.00 | - | - | 1 | 36.40% |
| SPXU241220P00031000 | 2024-06-05 11:06AM EDT | 31.00 | 3.50 | 4.35 | 4.95 | 0.00 | - | - | 1 | 49.46% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 32.00 | 3.61 | 3.60 | 4.55 | 0.00 | - | 1 | 1 | 37.26% |
| SPXU241220P00033000 | 2024-06-06 9:50AM EDT | 33.00 | 5.70 | 5.85 | 6.90 | +0.41 | +7.75% | 1 | 1 | 50.93% |
| SPXU241220P00034000 | 2024-05-23 1:37PM EDT | 34.00 | 5.40 | 6.65 | 7.25 | 0.00 | - | - | 3 | 53.08% |
| SPXU241220P00035000 | 2024-05-23 1:23PM EDT | 35.00 | 6.20 | 7.40 | 7.95 | 0.00 | - | 3 | 4 | 52.83% |
| SPXU241220P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 6.95 | 7.60 | 9.05 | 0.00 | - | 1 | 1 | 57.19% |
| SPXU241220P00037000 | 2024-06-11 12:02PM EDT | 37.00 | 8.15 | 8.10 | 10.60 | 0.00 | - | 1 | 4 | 51.39% |
| SPXU241220P00038000 | 2024-05-23 1:20PM EDT | 38.00 | 8.60 | 9.15 | 11.50 | 0.00 | - | - | 1 | 53.78% |
| SPXU241220P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 9.25 | 10.10 | 11.40 | 0.00 | - | - | 3 | 57.35% |
| SPXU241220P00040000 | 2024-05-15 2:14PM EDT | 40.00 | 10.55 | 10.65 | 12.90 | 0.00 | - | - | 22 | 51.25% |
| SPXU241220P00041000 | 2024-05-23 1:20PM EDT | 41.00 | 11.15 | 11.55 | 13.80 | 0.00 | - | - | 2 | 52.03% |
| SPXU241220P00042000 | 2024-06-03 9:43AM EDT | 42.00 | 11.90 | 12.45 | 14.60 | 0.00 | - | 2 | 2 | 51.88% |
| 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.