ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705C00026000 | 2024-07-01 2:32PM EDT | 26.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXU240705C00027000 | 2024-06-28 2:22PM EDT | 27.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240705C00027500 | 2024-07-02 1:27PM EDT | 27.50 | 1.00 | 0.00 | 0.00 | -0.30 | -23.08% | 13 | 0 | 0.00% |
| SPXU240705C00028000 | 2024-07-02 3:59PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | -0.53 | -62.35% | 4 | 0 | 0.00% |
| SPXU240705C00028500 | 2024-07-02 3:56PM EDT | 28.50 | 0.15 | 0.00 | 0.00 | -0.31 | -67.39% | 117 | 0 | 6.25% |
| SPXU240705C00029000 | 2024-07-02 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 161 | 0 | 12.50% |
| SPXU240705C00029500 | 2024-07-02 2:12PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | -0.09 | -81.82% | 13 | 0 | 12.50% |
| SPXU240705C00030000 | 2024-07-02 3:42PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 26 | 0 | 25.00% |
| SPXU240705C00030500 | 2024-07-02 9:39AM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXU240705C00031000 | 2024-06-28 10:39AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 171 | 25.00% |
| SPXU240705C00031500 | 2024-07-02 10:53AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 6 | 0 | 25.00% |
| SPXU240705C00032000 | 2024-07-01 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXU240705C00032500 | 2024-07-01 12:41PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| SPXU240705C00033000 | 2024-07-01 12:41PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| SPXU240705C00033500 | 2024-06-12 9:48AM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPXU240705C00034000 | 2024-05-31 12:25PM EDT | 34.00 | 1.40 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 137.11% |
| SPXU240705C00034500 | 2024-05-28 1:17PM EDT | 34.50 | 0.52 | 0.00 | 0.21 | 0.00 | - | 4 | 4 | 145.31% |
| SPXU240705C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 319 | 110 | 50.00% |
| SPXU240705C00035500 | 2024-06-07 11:33AM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPXU240705C00036000 | 2024-06-17 10:26AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240705C00036500 | 2024-05-29 10:19AM EDT | 36.50 | 0.48 | 0.00 | 0.21 | 0.00 | - | - | 10 | 175.00% |
| SPXU240705C00038000 | 2024-05-31 12:32PM EDT | 38.00 | 0.55 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 195.31% |
| SPXU240705C00040000 | 2024-06-06 2:38PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240705C00041000 | 2024-06-03 3:24PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705P00026000 | 2024-06-20 3:58PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXU240705P00026500 | 2024-06-25 11:19AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXU240705P00027000 | 2024-07-01 11:46AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXU240705P00027500 | 2024-07-02 9:37AM EDT | 27.50 | 0.21 | 0.00 | 0.00 | +0.10 | +90.91% | 1 | 40 | 6.25% |
| SPXU240705P00028000 | 2024-07-02 3:58PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | +0.14 | +350.00% | 11 | 0 | 1.56% |
| SPXU240705P00028500 | 2024-07-02 3:58PM EDT | 28.50 | 0.45 | 0.00 | 0.00 | +0.25 | +125.00% | 79 | 0 | 0.00% |
| SPXU240705P00029000 | 2024-07-02 2:32PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | +0.25 | +62.50% | 4 | 0 | 0.00% |
| SPXU240705P00029500 | 2024-06-28 3:09PM EDT | 29.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| SPXU240705P00030000 | 2024-06-26 10:28AM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXU240705P00030500 | 2024-07-01 9:42AM EDT | 30.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240705P00031000 | 2024-06-28 2:36PM EDT | 31.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXU240705P00032500 | 2024-06-20 3:59PM EDT | 32.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240705P00035000 | 2024-06-04 11:34AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240705P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240705P00036000 | 2024-06-21 11:44AM EDT | 36.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240705P00037000 | 2024-05-28 12:55PM EDT | 37.00 | 6.80 | 7.80 | 9.40 | 0.00 | - | 160 | 0 | 269.14% |
© 2024 Yahoo. All rights reserved.