ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220C00025000 | 2024-06-17 2:48PM EDT | 25.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU241220C00026000 | 2024-05-31 10:27AM EDT | 26.00 | 8.00 | 4.30 | 5.20 | 0.00 | - | 3 | 5 | 55.27% |
| SPXU241220C00027000 | 2024-07-01 12:00PM EDT | 27.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU241220C00028000 | 2024-06-28 3:13PM EDT | 28.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SPXU241220C00029000 | 2024-07-01 10:26AM EDT | 29.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| SPXU241220C00030000 | 2024-06-27 9:52AM EDT | 30.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| SPXU241220C00031000 | 2024-06-27 10:53AM EDT | 31.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXU241220C00032000 | 2024-07-02 3:12PM EDT | 32.00 | 2.10 | 0.00 | 0.00 | -0.16 | -7.08% | 3 | 42 | 6.25% |
| SPXU241220C00033000 | 2024-06-28 9:53AM EDT | 33.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| SPXU241220C00034000 | 2024-06-17 1:38PM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXU241220C00035000 | 2024-06-26 11:42AM EDT | 35.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| SPXU241220C00036000 | 2024-06-05 10:53AM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXU241220C00037000 | 2024-06-12 10:59AM EDT | 37.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXU241220C00038000 | 2024-07-01 2:32PM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| SPXU241220C00039000 | 2024-06-28 2:56PM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXU241220C00040000 | 2024-07-01 11:01AM EDT | 40.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| SPXU241220C00041000 | 2024-07-01 11:54AM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXU241220C00042000 | 2024-06-07 12:56PM EDT | 42.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXU241220C00044000 | 2024-05-29 10:57AM EDT | 44.00 | 1.84 | 0.65 | 1.39 | 0.00 | - | - | 3 | 60.47% |
| SPXU241220C00045000 | 2024-07-02 2:13PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | -0.14 | -14.00% | 1 | 0 | 12.50% |
| SPXU241220C00046000 | 2024-06-24 1:41PM EDT | 46.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXU241220C00050000 | 2024-07-02 9:30AM EDT | 50.00 | 0.77 | 0.00 | 0.00 | +0.09 | +13.24% | 1 | 15 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPXU241220P00026000 | 2024-06-28 11:17AM EDT | 26.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXU241220P00027000 | 2024-06-28 11:10AM EDT | 27.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXU241220P00028000 | 2024-06-24 10:37AM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPXU241220P00029000 | 2024-06-20 11:59AM EDT | 29.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.40 | 2.80 | 3.25 | 0.00 | - | - | 1 | 27.49% |
| SPXU241220P00031000 | 2024-06-05 11:06AM EDT | 31.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 32.00 | 3.61 | 3.60 | 4.55 | 0.00 | - | 1 | 1 | 24.95% |
| SPXU241220P00033000 | 2024-06-14 10:03AM EDT | 33.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU241220P00034000 | 2024-06-28 10:10AM EDT | 34.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU241220P00035000 | 2024-05-23 1:23PM EDT | 35.00 | 6.20 | 7.55 | 8.55 | 0.00 | - | 3 | 4 | 49.71% |
| SPXU241220P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 6.95 | 7.60 | 9.05 | 0.00 | - | 1 | 1 | 44.97% |
| SPXU241220P00037000 | 2024-06-11 12:02PM EDT | 37.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU241220P00038000 | 2024-06-24 9:50AM EDT | 38.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPXU241220P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 9.25 | 11.00 | 12.35 | 0.00 | - | - | 3 | 57.47% |
| SPXU241220P00040000 | 2024-07-01 1:24PM EDT | 40.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXU241220P00041000 | 2024-05-23 1:20PM EDT | 41.00 | 11.15 | 11.80 | 14.05 | 0.00 | - | - | 2 | 57.03% |
| SPXU241220P00042000 | 2024-06-03 9:43AM EDT | 42.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU241220P00044000 | 2024-04-22 2:21PM EDT | 44.00 | 11.00 | 12.65 | 14.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.