Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,322.12 -4.16 (-0.13%) Nikkei
39,683.45 +510.30 (+1.30%) Hang Seng
18,095.84 +22.94 (+0.13%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,217.27 +1,798.65 (+2.98%) CMC Crypto 200
1,292.24 +43.12 (+3.45%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705C00027000 | 2024-06-17 12:24PM EDT | 27.00 | 2.50 | 1.38 | 3.10 | 0.00 | - | 2 | 4 | 95.70% |
| SPXU240705C00028500 | 2024-06-21 11:22AM EDT | 28.50 | 0.88 | 0.25 | 1.47 | 0.00 | - | 2 | 67 | 56.25% |
| SPXU240705C00029000 | 2024-06-25 3:58PM EDT | 29.00 | 0.46 | 0.39 | 0.47 | -0.10 | -17.86% | 68 | 88 | 18.16% |
| SPXU240705C00029500 | 2024-06-25 3:31PM EDT | 29.50 | 0.30 | 0.28 | 0.31 | -0.12 | -28.57% | 13 | 174 | 22.46% |
| SPXU240705C00030000 | 2024-06-25 11:33AM EDT | 30.00 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 5 | 101 | 25.98% |
| SPXU240705C00030500 | 2024-06-25 1:43PM EDT | 30.50 | 0.15 | 0.10 | 0.14 | -0.05 | -25.00% | 22 | 209 | 28.52% |
| SPXU240705C00031000 | 2024-06-24 3:58PM EDT | 31.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | 27 | 207 | 31.45% |
| SPXU240705C00031500 | 2024-06-25 3:54PM EDT | 31.50 | 0.07 | 0.05 | 0.08 | -0.22 | -75.86% | 6 | 7 | 34.96% |
| SPXU240705C00032000 | 2024-06-25 2:44PM EDT | 32.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 37 | 160 | 37.50% |
| SPXU240705C00032500 | 2024-06-24 10:23AM EDT | 32.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 5 | 58 | 43.75% |
| SPXU240705C00033000 | 2024-06-13 2:16PM EDT | 33.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 15 | 30 | 62.50% |
| SPXU240705C00033500 | 2024-06-12 9:48AM EDT | 33.50 | 0.15 | 0.01 | 0.30 | 0.00 | - | 5 | 20 | 64.06% |
| SPXU240705C00034000 | 2024-05-31 12:25PM EDT | 34.00 | 1.40 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 72.46% |
| SPXU240705C00034500 | 2024-05-28 1:17PM EDT | 34.50 | 0.52 | 0.00 | 0.36 | 0.00 | - | 4 | 4 | 76.76% |
| SPXU240705C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 319 | 110 | 63.67% |
| SPXU240705C00035500 | 2024-06-07 11:33AM EDT | 35.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 13 | 85.35% |
| SPXU240705C00036000 | 2024-06-17 10:26AM EDT | 36.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 41 | 89.84% |
| SPXU240705C00036500 | 2024-05-29 10:19AM EDT | 36.50 | 0.48 | 0.00 | 0.33 | 0.00 | - | - | 10 | 92.77% |
| SPXU240705C00038000 | 2024-05-31 12:32PM EDT | 38.00 | 0.55 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 105.08% |
| SPXU240705C00040000 | 2024-06-06 2:38PM EDT | 40.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 1 | 120.12% |
| SPXU240705C00041000 | 2024-06-03 3:24PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240705P00026000 | 2024-06-20 3:58PM EDT | 26.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 27 | 60.35% |
| SPXU240705P00026500 | 2024-06-25 11:19AM EDT | 26.50 | 0.04 | 0.01 | 0.35 | -0.06 | -60.00% | 8 | 21 | 54.69% |
| SPXU240705P00027000 | 2024-06-24 10:20AM EDT | 27.00 | 0.11 | 0.03 | 0.27 | 0.00 | - | 4 | 51 | 54.88% |
| SPXU240705P00027500 | 2024-06-25 2:31PM EDT | 27.50 | 0.13 | 0.11 | 0.16 | -0.01 | -7.14% | 2 | 39 | 38.09% |
| SPXU240705P00028000 | 2024-06-18 1:49PM EDT | 28.00 | 0.56 | 0.23 | 0.43 | 0.00 | - | 4 | 34 | 48.34% |
| SPXU240705P00028500 | 2024-06-20 2:23PM EDT | 28.50 | 0.72 | 0.24 | 0.50 | 0.00 | - | 2 | 13 | 42.48% |
| SPXU240705P00029000 | 2024-06-25 11:17AM EDT | 29.00 | 0.71 | 0.51 | 0.85 | -0.20 | -21.98% | 30 | 21 | 49.71% |
| SPXU240705P00029500 | 2024-06-24 9:38AM EDT | 29.50 | 1.10 | 0.80 | 1.23 | 0.00 | - | 2 | 12 | 55.96% |
| SPXU240705P00030000 | 2024-06-24 1:49PM EDT | 30.00 | 1.36 | 1.22 | 2.04 | 0.00 | - | 2 | 11 | 61.43% |
| SPXU240705P00030500 | 2024-06-11 10:40AM EDT | 30.50 | 0.97 | 1.44 | 2.92 | 0.00 | - | - | 1 | 73.63% |
| SPXU240705P00031000 | 2024-06-21 1:03PM EDT | 31.00 | 2.35 | 1.40 | 3.35 | 0.00 | - | 1 | 2 | 65.23% |
| SPXU240705P00032500 | 2024-06-20 3:59PM EDT | 32.50 | 3.92 | 2.69 | 4.85 | 0.00 | - | 1 | 2 | 80.27% |
| SPXU240705P00035000 | 2024-06-04 11:34AM EDT | 35.00 | 3.40 | 5.10 | 7.25 | 0.00 | - | 2 | 163 | 102.15% |
| SPXU240705P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.11 | 5.80 | 7.75 | 0.00 | - | - | 1 | 115.63% |
| SPXU240705P00036000 | 2024-06-21 11:44AM EDT | 36.00 | 7.24 | 6.10 | 8.25 | 0.00 | - | 1 | 1 | 112.31% |
| SPXU240705P00037000 | 2024-05-28 12:55PM EDT | 37.00 | 6.80 | 7.10 | 9.25 | 0.00 | - | 160 | 160 | 121.88% |
© 2024 Yahoo. All rights reserved.