Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,967.84 -401.54 (-0.63%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240517C00005000 | 2024-03-25 2:59PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXU240517C00006000 | 2024-04-09 3:35PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 275 | 731 | 0.00% |
| SPXU240517C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 647 | 3,537 | 0.00% |
| SPXU240517C00008000 | 2024-04-09 1:36PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 1,191 | 0.00% |
| SPXU240517C00009000 | 2024-04-09 2:02PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 271 | 0.00% |
| SPXU240517C00010000 | 2024-04-09 2:14PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 399 | 0.00% |
| SPXU240517C00011000 | 2024-04-05 3:58PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 0.00% |
| SPXU240517C00012000 | 2024-04-01 11:46AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| SPXU240517C00030000 | 2024-04-11 11:01AM EDT | 30.00 | 4.60 | 4.95 | 6.20 | 0.00 | - | - | 3 | 82.13% |
| SPXU240517C00032000 | 2024-04-19 11:11AM EDT | 32.00 | 5.75 | 3.10 | 4.10 | 0.00 | - | 2 | 5 | 57.23% |
| SPXU240517C00033000 | 2024-04-18 12:54PM EDT | 33.00 | 4.60 | 2.46 | 3.10 | 0.00 | - | 1 | 40 | 46.97% |
| SPXU240517C00034000 | 2024-04-25 1:47PM EDT | 34.00 | 2.24 | 2.12 | 2.38 | -0.86 | -27.74% | 1 | 115 | 45.51% |
| SPXU240517C00035000 | 2024-04-26 2:05PM EDT | 35.00 | 1.55 | 1.56 | 2.02 | -0.86 | -35.68% | 37 | 138 | 52.15% |
| SPXU240517C00036000 | 2024-04-26 3:19PM EDT | 36.00 | 1.10 | 1.13 | 1.61 | -0.87 | -44.16% | 150 | 182 | 54.10% |
| SPXU240517C00037000 | 2024-04-26 11:07AM EDT | 37.00 | 0.90 | 0.82 | 1.11 | -0.55 | -37.93% | 203 | 150 | 50.73% |
| SPXU240517C00038000 | 2024-04-26 1:34PM EDT | 38.00 | 0.59 | 0.60 | 1.01 | -0.45 | -43.27% | 134 | 532 | 50.78% |
| SPXU240517C00039000 | 2024-04-26 10:51AM EDT | 39.00 | 0.57 | 0.44 | 0.69 | -0.27 | -32.14% | 53 | 138 | 50.54% |
| SPXU240517C00040000 | 2024-04-26 3:16PM EDT | 40.00 | 0.32 | 0.33 | 0.55 | -0.62 | -65.96% | 38 | 69 | 52.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240517P00006000 | 2024-04-09 11:51AM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 50.00% |
| SPXU240517P00007000 | 2024-04-09 2:55PM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| SPXU240517P00030000 | 2024-04-11 9:35AM EDT | 30.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | - | 1 | 58.01% |
| SPXU240517P00031000 | 2024-04-25 10:12AM EDT | 31.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 1 | 10 | 37.89% |
| SPXU240517P00032000 | 2024-04-26 2:11PM EDT | 32.00 | 0.16 | 0.12 | 0.16 | +0.06 | +60.00% | 5 | 33 | 35.84% |
| SPXU240517P00033000 | 2024-04-26 2:08PM EDT | 33.00 | 0.38 | 0.10 | 0.34 | +0.27 | +245.45% | 5 | 17 | 36.52% |
| SPXU240517P00034000 | 2024-04-26 2:55PM EDT | 34.00 | 0.66 | 0.41 | 0.65 | +0.28 | +73.68% | 10 | 32 | 37.94% |
| SPXU240517P00035000 | 2024-04-26 1:31PM EDT | 35.00 | 1.20 | 0.82 | 1.31 | +0.56 | +87.50% | 336 | 294 | 45.90% |
| SPXU240517P00036000 | 2024-04-25 1:55PM EDT | 36.00 | 1.24 | 1.40 | 1.69 | 0.00 | - | 4 | 17 | 41.70% |
| SPXU240517P00037000 | 2024-04-26 10:11AM EDT | 37.00 | 2.64 | 2.19 | 2.38 | +0.92 | +53.49% | 11 | 6 | 43.65% |
| SPXU240517P00038000 | 2024-04-25 1:53PM EDT | 38.00 | 2.50 | 2.81 | 3.15 | 0.00 | - | 4 | 45 | 45.51% |
| SPXU240517P00039000 | 2024-04-23 10:30AM EDT | 39.00 | 3.50 | 3.35 | 4.70 | 0.00 | - | 8 | 25 | 72.56% |
| SPXU240517P00040000 | 2024-04-22 1:37PM EDT | 40.00 | 3.61 | 4.20 | 5.55 | 0.00 | - | 185 | 123 | 75.78% |
© 2024 Yahoo. All rights reserved.