Singapore markets close in 5 hours 58 minutes
Straits Times Index
3,324.17 -2.11 (-0.06%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,045.04 -27.86 (-0.15%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,016.30 +1,358.23 (+2.24%) CMC Crypto 200
1,288.75 +39.63 (+3.17%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628C00028000 | 2024-06-18 3:49PM EDT | 28.00 | 1.06 | 0.47 | 2.06 | 0.00 | - | 13 | 8 | 131.84% |
| SPXU240628C00028500 | 2024-06-25 9:42AM EDT | 28.50 | 0.90 | 0.00 | 1.50 | -0.15 | -14.29% | 30 | 136 | 105.66% |
| SPXU240628C00029000 | 2024-06-25 3:56PM EDT | 29.00 | 0.29 | 0.07 | 0.29 | -0.32 | -52.46% | 286 | 400 | 14.84% |
| SPXU240628C00029500 | 2024-06-25 3:43PM EDT | 29.50 | 0.12 | 0.08 | 0.12 | -0.18 | -60.00% | 154 | 379 | 22.07% |
| SPXU240628C00030000 | 2024-06-25 3:43PM EDT | 30.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 229 | 419 | 32.81% |
| SPXU240628C00030500 | 2024-06-25 3:59PM EDT | 30.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 154 | 168 | 35.16% |
| SPXU240628C00031000 | 2024-06-24 9:50AM EDT | 31.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 59 | 57.42% |
| SPXU240628C00031500 | 2024-06-21 9:45AM EDT | 31.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 5 | 27 | 79.69% |
| SPXU240628C00032000 | 2024-06-24 1:40PM EDT | 32.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 43 | 90.63% |
| SPXU240628C00032500 | 2024-06-24 10:23AM EDT | 32.50 | 0.05 | 0.00 | 0.33 | 0.00 | - | 5 | 78 | 99.80% |
| SPXU240628C00033000 | 2024-06-21 10:20AM EDT | 33.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 74 | 109.77% |
| SPXU240628C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.12 | 0.00 | 0.33 | 0.00 | - | 20 | 408 | 119.14% |
| SPXU240628C00034000 | 2024-06-10 3:41PM EDT | 34.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 3 | 48 | 82.81% |
| SPXU240628C00034500 | 2024-06-14 12:50PM EDT | 34.50 | 0.10 | 0.00 | 0.33 | 0.00 | - | 3 | 15 | 136.72% |
| SPXU240628C00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 2 | 6 | 145.31% |
| SPXU240628C00035500 | 2024-06-04 10:57AM EDT | 35.50 | 0.47 | 0.00 | 0.33 | 0.00 | - | 3 | 6 | 153.52% |
| SPXU240628C00036000 | 2024-06-05 3:13PM EDT | 36.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 112.50% |
| SPXU240628C00037000 | 2024-06-04 12:07PM EDT | 37.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 157.03% |
| SPXU240628C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.36 | 0.00 | 0.33 | 0.00 | - | - | 170 | 191.80% |
| SPXU240628C00039500 | 2024-06-10 10:55AM EDT | 39.50 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 212.50% |
| SPXU240628C00040000 | 2024-06-18 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 14 | 219.14% |
| SPXU240628C00042000 | 2024-06-25 3:31PM EDT | 42.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 1 | 7 | 210.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628P00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 136.33% |
| SPXU240628P00026000 | 2024-06-17 3:42PM EDT | 26.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 323 | 110.16% |
| SPXU240628P00026500 | 2024-06-18 3:34PM EDT | 26.50 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 2 | 97.27% |
| SPXU240628P00027000 | 2024-06-25 10:12AM EDT | 27.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 1 | 18 | 50.00% |
| SPXU240628P00027500 | 2024-06-20 3:12PM EDT | 27.50 | 0.03 | 0.01 | 0.12 | -0.10 | -76.92% | 44 | 9 | 52.34% |
| SPXU240628P00028000 | 2024-06-24 3:46PM EDT | 28.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 23 | 44 | 55.08% |
| SPXU240628P00028500 | 2024-06-25 3:43PM EDT | 28.50 | 0.19 | 0.19 | 0.28 | -0.04 | -17.39% | 15 | 20 | 54.49% |
| SPXU240628P00029000 | 2024-06-25 3:59PM EDT | 29.00 | 0.47 | 0.29 | 0.62 | -0.03 | -6.00% | 71 | 60 | 52.93% |
| SPXU240628P00029500 | 2024-06-25 10:12AM EDT | 29.50 | 0.74 | 0.31 | 1.34 | -0.24 | -24.49% | 1 | 167 | 63.67% |
| SPXU240628P00030000 | 2024-06-24 1:40PM EDT | 30.00 | 1.31 | 0.43 | 2.36 | 0.00 | - | 1 | 29 | 89.26% |
| SPXU240628P00030500 | 2024-06-20 12:04PM EDT | 30.50 | 2.28 | 0.87 | 2.93 | 0.00 | - | 15 | 16 | 106.45% |
| SPXU240628P00031000 | 2024-06-21 10:54AM EDT | 31.00 | 2.15 | 1.36 | 3.30 | 0.00 | - | 10 | 22 | 114.26% |
| SPXU240628P00031500 | 2024-06-12 2:34PM EDT | 31.50 | 2.34 | 1.66 | 3.80 | 0.00 | - | 1 | 7 | 116.60% |
| SPXU240628P00032000 | 2024-06-06 9:41AM EDT | 32.00 | 2.17 | 2.35 | 4.40 | 0.00 | - | 1 | 36 | 146.48% |
| SPXU240628P00032500 | 2024-06-17 9:52AM EDT | 32.50 | 3.09 | 2.63 | 4.95 | 0.00 | - | 1 | 19 | 148.83% |
| SPXU240628P00033000 | 2024-06-24 3:57PM EDT | 33.00 | 4.05 | 3.30 | 5.25 | 0.00 | - | 8 | 116 | 158.79% |
| SPXU240628P00033500 | 2024-06-11 3:06PM EDT | 33.50 | 3.40 | 3.60 | 5.85 | 0.00 | - | 2 | 15 | 163.28% |
| SPXU240628P00034000 | 2024-06-04 3:01PM EDT | 34.00 | 2.85 | 4.30 | 6.25 | 0.00 | - | 5 | 5 | 180.86% |
| SPXU240628P00034500 | 2024-05-31 11:58AM EDT | 34.50 | 2.35 | 4.60 | 6.90 | 0.00 | - | 1 | 0 | 187.70% |
| SPXU240628P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.06 | 5.60 | 7.75 | 0.00 | - | 1 | 2 | 196.09% |
| SPXU240628P00036000 | 2024-06-21 11:44AM EDT | 36.00 | 7.25 | 6.30 | 8.40 | 0.00 | - | 1 | 4 | 231.25% |
© 2024 Yahoo. All rights reserved.