Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,304.29 +11.36 (+0.35%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,491.03 +15.11 (+0.08%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,759.25 +492.23 (+0.78%) CMC Crypto 200
1,328.07 +51.09 (+4.00%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240531C00030500 | 2024-04-15 2:16PM EDT | 30.50 | 5.40 | 3.70 | 5.30 | 0.00 | - | 1 | 1 | 72.61% |
| SPXU240531C00033000 | 2024-04-23 12:32PM EDT | 33.00 | 3.81 | 1.75 | 3.10 | 0.00 | - | - | 44 | 55.81% |
| SPXU240531C00033500 | 2024-04-15 11:23AM EDT | 33.50 | 2.87 | 1.46 | 2.76 | 0.00 | - | - | 1 | 54.64% |
| SPXU240531C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 1.40 | 1.21 | 1.56 | -1.20 | -46.15% | 36 | 15 | 43.41% |
| SPXU240531C00035500 | 2024-04-15 2:51PM EDT | 35.50 | 2.78 | 1.15 | 1.32 | 0.00 | - | 60 | 30 | 42.87% |
| SPXU240531C00036000 | 2024-05-03 1:17PM EDT | 36.00 | 1.05 | 0.98 | 1.12 | -1.08 | -50.70% | 7 | 1 | 42.82% |
| SPXU240531C00036500 | 2024-05-01 3:32PM EDT | 36.50 | 1.81 | 0.52 | 0.95 | 0.00 | - | 5 | 7 | 42.92% |
| SPXU240531C00037000 | 2024-05-01 3:36PM EDT | 37.00 | 1.57 | 0.71 | 0.84 | 0.00 | - | 15 | 13 | 44.19% |
| SPXU240531C00037500 | 2024-05-03 2:29PM EDT | 37.50 | 0.67 | 0.62 | 0.74 | -0.93 | -58.13% | 16 | 19 | 45.26% |
| SPXU240531C00038000 | 2024-05-03 9:41AM EDT | 38.00 | 0.65 | 0.35 | 0.66 | +0.65 | - | 1 | 1 | 46.58% |
| SPXU240531C00038500 | 2024-04-29 3:03PM EDT | 38.50 | 0.83 | 0.45 | 0.64 | +0.83 | - | - | 1 | 49.51% |
| SPXU240531C00039000 | 2024-04-30 10:21AM EDT | 39.00 | 0.66 | 0.39 | 0.49 | 0.00 | - | 11 | 12 | 47.56% |
| SPXU240531C00039500 | 2024-05-03 2:27PM EDT | 39.50 | 0.38 | 0.34 | 0.41 | -0.78 | -67.24% | 50 | 53 | 47.56% |
| SPXU240531C00040500 | 2024-04-30 12:34PM EDT | 40.50 | 0.96 | 0.25 | 0.32 | 0.00 | - | 1 | 7 | 49.41% |
| SPXU240531C00041000 | 2024-04-30 2:22PM EDT | 41.00 | 0.54 | 0.20 | 0.27 | 0.00 | - | 1 | 3 | 49.61% |
| SPXU240531C00041500 | 2024-04-30 3:16PM EDT | 41.50 | 0.54 | 0.17 | 0.24 | +0.54 | - | - | 1 | 50.49% |
| SPXU240531C00042000 | 2024-04-19 10:45AM EDT | 42.00 | 1.28 | 0.14 | 0.22 | 0.00 | - | 45 | 47 | 51.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240531P00029000 | 2024-04-12 2:33PM EDT | 29.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.25% |
| SPXU240531P00029500 | 2024-04-17 10:51AM EDT | 29.50 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 1 | 52.93% |
| SPXU240531P00030000 | 2024-04-17 10:54AM EDT | 30.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | - | 1 | 50.10% |
| SPXU240531P00031000 | 2024-05-02 10:09AM EDT | 31.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 35.55% |
| SPXU240531P00031500 | 2024-04-15 10:00AM EDT | 31.50 | 0.78 | 0.10 | 0.21 | 0.00 | - | 1 | 1 | 34.77% |
| SPXU240531P00032000 | 2024-05-03 9:54AM EDT | 32.00 | 0.27 | 0.19 | 0.30 | +0.16 | +145.45% | 1 | 8 | 35.06% |
| SPXU240531P00033000 | 2024-05-03 9:30AM EDT | 33.00 | 0.52 | 0.43 | 0.56 | +0.03 | +6.12% | 30 | 1 | 35.74% |
| SPXU240531P00034000 | 2024-04-30 9:35AM EDT | 34.00 | 0.87 | 0.82 | 0.96 | 0.00 | - | 1 | 5 | 37.06% |
| SPXU240531P00034500 | 2024-05-03 2:42PM EDT | 34.50 | 1.20 | 1.05 | 1.18 | +0.60 | +100.00% | 1 | 2 | 37.01% |
| SPXU240531P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 1.43 | 1.33 | 1.45 | +1.43 | - | 1 | 300 | 37.50% |
| SPXU240531P00036000 | 2024-04-29 11:37AM EDT | 36.00 | 1.94 | 1.59 | 2.10 | 0.00 | - | 1 | 17 | 39.21% |
| SPXU240531P00037000 | 2024-05-03 1:51PM EDT | 37.00 | 2.79 | 2.60 | 2.96 | +2.79 | - | 22 | 308 | 44.48% |
© 2024 Yahoo. All rights reserved.