ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719C00025000 | 2024-06-18 2:40PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240719C00027000 | 2024-07-01 2:14PM EDT | 27.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXU240719C00027500 | 2024-07-02 2:44PM EDT | 27.50 | 1.15 | 0.00 | 0.00 | +0.02 | +1.77% | 3 | 0 | 0.00% |
| SPXU240719C00028000 | 2024-07-02 9:54AM EDT | 28.00 | 1.10 | 0.00 | 0.00 | -0.21 | -16.03% | 3 | 0 | 0.00% |
| SPXU240719C00028500 | 2024-07-02 3:24PM EDT | 28.50 | 0.59 | 0.00 | 0.00 | -0.33 | -35.87% | 67 | 229 | 1.56% |
| SPXU240719C00029000 | 2024-07-02 1:53PM EDT | 29.00 | 0.48 | 0.00 | 0.00 | -0.24 | -33.33% | 19 | 0 | 3.13% |
| SPXU240719C00029500 | 2024-07-02 1:32PM EDT | 29.50 | 0.39 | 0.00 | 0.00 | -0.14 | -26.42% | 13 | 116 | 6.25% |
| SPXU240719C00030000 | 2024-07-02 3:31PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | -0.14 | -36.84% | 105 | 561 | 6.25% |
| SPXU240719C00030500 | 2024-07-01 12:15PM EDT | 30.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXU240719C00031000 | 2024-06-28 3:59PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPXU240719C00031500 | 2024-06-28 11:19AM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| SPXU240719C00032000 | 2024-06-28 3:31PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| SPXU240719C00033000 | 2024-06-21 2:49PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 267 | 25.00% |
| SPXU240719C00034000 | 2024-06-28 10:08AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| SPXU240719C00035000 | 2024-06-20 12:12PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXU240719C00036000 | 2024-06-12 10:19AM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240719C00037000 | 2024-06-12 10:33AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| SPXU240719C00038000 | 2024-07-02 11:29AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 10 | 0 | 25.00% |
| SPXU240719C00039000 | 2024-06-28 10:34AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240719C00040000 | 2024-07-01 10:14AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXU240719C00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240719C00042000 | 2024-06-11 3:14PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXU240719C00043000 | 2024-07-02 2:30PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 1 | 0 | 50.00% |
| SPXU240719C00045000 | 2024-06-17 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719P00024000 | 2024-06-13 3:50PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240719P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXU240719P00026500 | 2024-06-28 12:58PM EDT | 26.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXU240719P00027000 | 2024-06-28 10:24AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXU240719P00027500 | 2024-06-27 3:29PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPXU240719P00028000 | 2024-07-02 3:29PM EDT | 28.00 | 0.47 | 0.00 | 0.00 | -0.04 | -7.84% | 4 | 26 | 0.78% |
| SPXU240719P00028500 | 2024-07-02 3:45PM EDT | 28.50 | 0.77 | 0.00 | 0.00 | +0.16 | +26.23% | 6 | 8 | 0.00% |
| SPXU240719P00029000 | 2024-07-02 10:16AM EDT | 29.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240719P00030000 | 2024-07-02 3:56PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | +0.25 | +14.29% | 10 | 0 | 0.00% |
| SPXU240719P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXU240719P00032000 | 2024-06-13 2:08PM EDT | 32.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 0.00% |
| SPXU240719P00033000 | 2024-06-05 1:20PM EDT | 33.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPXU240719P00034000 | 2024-06-04 3:38PM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXU240719P00035000 | 2024-06-04 1:07PM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| SPXU240719P00036000 | 2024-06-03 9:32AM EDT | 36.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.