ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240726C00027500 | 2024-06-28 10:09AM EDT | 27.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXU240726C00028000 | 2024-06-28 2:15PM EDT | 28.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXU240726C00028500 | 2024-07-02 3:50PM EDT | 28.50 | 0.75 | 0.00 | 0.00 | -0.29 | -27.88% | 5 | 0 | 1.56% |
| SPXU240726C00029000 | 2024-07-02 3:51PM EDT | 29.00 | 0.64 | 0.00 | 0.00 | -0.17 | -20.99% | 9 | 0 | 3.13% |
| SPXU240726C00029500 | 2024-06-25 9:40AM EDT | 29.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXU240726C00030000 | 2024-07-02 10:48AM EDT | 30.00 | 0.55 | 0.00 | 0.00 | -0.07 | -11.29% | 4 | 0 | 6.25% |
| SPXU240726C00030500 | 2024-06-24 10:26AM EDT | 30.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXU240726C00031000 | 2024-07-02 9:30AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | -0.22 | -42.31% | 54 | 74 | 12.50% |
| SPXU240726C00031500 | 2024-06-12 10:15AM EDT | 31.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPXU240726C00032000 | 2024-06-12 12:04PM EDT | 32.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXU240726C00033000 | 2024-06-11 12:35PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| SPXU240726C00035000 | 2024-06-26 11:16AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240726C00035500 | 2024-06-20 12:44PM EDT | 35.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240726C00036000 | 2024-06-13 2:37PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240726P00026000 | 2024-06-17 3:00PM EDT | 26.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXU240726P00026500 | 2024-06-24 10:08AM EDT | 26.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXU240726P00027000 | 2024-06-24 9:56AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXU240726P00028000 | 2024-06-28 3:19PM EDT | 28.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.78% |
| SPXU240726P00028500 | 2024-07-01 3:38PM EDT | 28.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240726P00029000 | 2024-06-27 10:25AM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240726P00030000 | 2024-07-02 3:48PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | +0.09 | +4.59% | 1 | 0 | 0.00% |
| SPXU240726P00030500 | 2024-06-14 2:01PM EDT | 30.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 18 | 0.00% |
| SPXU240726P00031000 | 2024-06-17 3:46PM EDT | 31.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240726P00033000 | 2024-06-24 3:57PM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.