ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240712C00027000 | 2024-06-27 9:32AM EDT | 27.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240712C00027500 | 2024-07-02 3:05PM EDT | 27.50 | 1.06 | 0.00 | 0.00 | -0.52 | -32.91% | 1 | 3 | 0.00% |
| SPXU240712C00028000 | 2024-07-01 3:35PM EDT | 28.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPXU240712C00028500 | 2024-07-02 3:59PM EDT | 28.50 | 0.40 | 0.00 | 0.00 | -0.42 | -51.22% | 13 | 0 | 3.13% |
| SPXU240712C00029000 | 2024-07-02 2:54PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | -0.19 | -39.58% | 36 | 0 | 6.25% |
| SPXU240712C00029500 | 2024-07-02 2:09PM EDT | 29.50 | 0.20 | 0.00 | 0.00 | -0.18 | -47.37% | 12 | 61 | 6.25% |
| SPXU240712C00030000 | 2024-07-01 1:55PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| SPXU240712C00030500 | 2024-07-02 3:58PM EDT | 30.50 | 0.09 | 0.00 | 0.00 | -0.17 | -65.38% | 1 | 19 | 12.50% |
| SPXU240712C00031000 | 2024-07-02 1:52PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | -0.09 | -50.00% | 1 | 0 | 12.50% |
| SPXU240712C00031500 | 2024-07-02 11:44AM EDT | 31.50 | 0.09 | 0.00 | 0.00 | -0.95 | -91.35% | 1 | 0 | 12.50% |
| SPXU240712C00032000 | 2024-07-02 12:38PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 1 | 0 | 25.00% |
| SPXU240712C00032500 | 2024-07-01 3:57PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240712C00034000 | 2024-06-25 2:17PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240712C00034500 | 2024-06-26 3:01PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 210 | 25.00% |
| SPXU240712C00035000 | 2024-06-25 1:29PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240712C00037000 | 2024-06-05 2:25PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPXU240712C00039000 | 2024-06-06 1:41PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240712C00040000 | 2024-06-26 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240712P00025500 | 2024-06-28 1:08PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXU240712P00026000 | 2024-06-17 2:19PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SPXU240712P00026500 | 2024-06-25 1:29PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXU240712P00027500 | 2024-07-02 3:28PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | -0.05 | -23.81% | 2 | 8 | 3.13% |
| SPXU240712P00028000 | 2024-07-02 3:56PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | +0.14 | +53.85% | 42 | 42 | 0.78% |
| SPXU240712P00028500 | 2024-07-02 11:24AM EDT | 28.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240712P00029000 | 2024-07-02 10:42AM EDT | 29.00 | 0.76 | 0.00 | 0.00 | +0.10 | +15.15% | 2 | 12 | 0.00% |
| SPXU240712P00029500 | 2024-06-28 12:30PM EDT | 29.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPXU240712P00030000 | 2024-06-20 10:51AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240712P00031500 | 2024-06-13 9:38AM EDT | 31.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.