ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 2.37 | 1.42 | 3.20 | +0.60 | +33.90% | 10 | 25 | 110.35% |
| SPXU240607C00031000 | 2024-05-31 3:29PM EDT | 31.00 | 2.20 | 0.50 | 2.09 | +0.10 | +4.76% | 2 | 10 | 80.37% |
| SPXU240607C00031500 | 2024-05-31 3:58PM EDT | 31.50 | 1.07 | 0.86 | 1.21 | -0.12 | -10.08% | 31 | 42 | 45.80% |
| SPXU240607C00032000 | 2024-05-31 3:45PM EDT | 32.00 | 0.94 | 0.50 | 0.82 | -0.36 | -27.69% | 214 | 314 | 40.04% |
| SPXU240607C00032500 | 2024-05-31 3:58PM EDT | 32.50 | 0.52 | 0.31 | 0.55 | -0.58 | -52.73% | 173 | 313 | 38.38% |
| SPXU240607C00033000 | 2024-05-31 3:50PM EDT | 33.00 | 0.44 | 0.25 | 0.32 | -0.31 | -41.33% | 265 | 296 | 35.45% |
| SPXU240607C00033500 | 2024-05-31 3:59PM EDT | 33.50 | 0.23 | 0.15 | 0.23 | -0.08 | -25.81% | 223 | 24 | 38.09% |
| SPXU240607C00034000 | 2024-05-31 3:42PM EDT | 34.00 | 0.26 | 0.00 | 0.16 | -0.14 | -35.00% | 238 | 57 | 40.04% |
| SPXU240607C00034500 | 2024-05-31 3:44PM EDT | 34.50 | 0.20 | 0.04 | 0.12 | -0.10 | -33.33% | 47 | 108 | 42.77% |
| SPXU240607C00035000 | 2024-05-31 2:43PM EDT | 35.00 | 0.20 | 0.03 | 0.08 | -0.01 | -4.76% | 34 | 74 | 43.75% |
| SPXU240607C00035500 | 2024-05-31 1:09PM EDT | 35.50 | 0.20 | 0.02 | 0.07 | +0.09 | +81.82% | 35 | 1 | 47.66% |
| SPXU240607C00036000 | 2024-05-31 10:30AM EDT | 36.00 | 0.08 | 0.00 | 0.27 | -0.01 | -11.11% | 17 | 191 | 62.11% |
| SPXU240607C00036500 | 2024-05-28 3:20PM EDT | 36.50 | 0.08 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 66.80% |
| SPXU240607C00037000 | 2024-05-30 11:58AM EDT | 37.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 13 | 71 | 54.69% |
| SPXU240607C00037500 | 2024-05-15 10:56AM EDT | 37.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 60.55% |
| SPXU240607C00038000 | 2024-05-15 11:49AM EDT | 38.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 81.45% |
| SPXU240607C00038500 | 2024-05-23 2:42PM EDT | 38.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 84.77% |
| SPXU240607C00040000 | 2024-05-30 10:01AM EDT | 40.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 51 | 97.27% |
| SPXU240607C00041000 | 2024-05-30 9:55AM EDT | 41.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 104.69% |
| SPXU240607C00042000 | 2024-05-30 10:02AM EDT | 42.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 112.89% |
| SPXU240607C00042500 | 2024-05-28 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 116.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607P00027000 | 2024-05-21 9:30AM EDT | 27.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | - | 2 | 85.55% |
| SPXU240607P00029000 | 2024-05-17 9:30AM EDT | 29.00 | 0.32 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 57.42% |
| SPXU240607P00030000 | 2024-05-24 9:51AM EDT | 30.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 3 | 54 | 54.69% |
| SPXU240607P00030500 | 2024-05-30 9:37AM EDT | 30.50 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 43.75% |
| SPXU240607P00031000 | 2024-05-31 12:26PM EDT | 31.00 | 0.02 | 0.05 | 0.31 | -0.09 | -81.82% | 69 | 26 | 43.95% |
| SPXU240607P00031500 | 2024-05-31 3:57PM EDT | 31.50 | 0.18 | 0.17 | 0.45 | +0.06 | +50.00% | 21 | 72 | 42.77% |
| SPXU240607P00032000 | 2024-05-31 3:58PM EDT | 32.00 | 0.37 | 0.34 | 0.63 | -0.14 | -27.45% | 85 | 6 | 41.21% |
| SPXU240607P00032500 | 2024-05-31 3:15PM EDT | 32.50 | 0.30 | 0.59 | 0.93 | -0.20 | -40.00% | 83 | 6 | 43.46% |
| SPXU240607P00033000 | 2024-05-31 3:16PM EDT | 33.00 | 0.59 | 0.94 | 1.13 | -0.06 | -9.23% | 14 | 27 | 36.72% |
| SPXU240607P00033500 | 2024-05-31 3:56PM EDT | 33.50 | 1.36 | 1.31 | 1.62 | +0.35 | +34.65% | 27 | 3 | 45.12% |
| SPXU240607P00034000 | 2024-05-30 10:02AM EDT | 34.00 | 1.59 | 1.63 | 2.67 | 0.00 | - | 1 | 3 | 55.47% |
| SPXU240607P00034500 | 2024-05-16 3:53PM EDT | 34.50 | 3.10 | 1.63 | 3.15 | 0.00 | - | 3 | 5 | 96.48% |
| SPXU240607P00035000 | 2024-05-31 9:53AM EDT | 35.00 | 2.16 | 1.93 | 3.60 | -0.27 | -11.11% | 25 | 25 | 101.76% |
| SPXU240607P00035500 | 2024-05-21 1:26PM EDT | 35.50 | 3.83 | 2.27 | 4.25 | 0.00 | - | 1 | 2 | 119.43% |
| SPXU240607P00036000 | 2024-05-16 10:45AM EDT | 36.00 | 4.68 | 2.89 | 4.55 | 0.00 | - | - | 40 | 113.97% |
| SPXU240607P00036500 | 2024-05-07 10:04AM EDT | 36.50 | 3.30 | 3.25 | 5.10 | 0.00 | - | 3 | 3 | 124.61% |
| SPXU240607P00037000 | 2024-05-09 11:15AM EDT | 37.00 | 3.80 | 3.70 | 5.60 | 0.00 | - | 10 | 2 | 131.74% |
© 2024 Yahoo. All rights reserved.