Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,322.35 -3.93 (-0.12%) Nikkei
39,713.67 +540.52 (+1.38%) Hang Seng
18,083.61 +10.71 (+0.06%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,168.39 +1,635.83 (+2.70%) CMC Crypto 200
1,289.45 +40.33 (+3.23%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719C00025000 | 2024-06-18 2:40PM EDT | 25.00 | 4.00 | 3.45 | 4.95 | 0.00 | - | - | 3 | 80.86% |
| SPXU240719C00027000 | 2024-06-20 9:30AM EDT | 27.00 | 2.02 | 1.39 | 3.15 | 0.00 | - | 1 | 51 | 63.72% |
| SPXU240719C00028000 | 2024-06-25 3:44PM EDT | 28.00 | 1.35 | 1.08 | 1.57 | -0.15 | -10.00% | 3 | 117 | 28.03% |
| SPXU240719C00029000 | 2024-06-25 11:00AM EDT | 29.00 | 0.97 | 0.61 | 0.87 | +0.14 | +16.87% | 4 | 249 | 25.34% |
| SPXU240719C00030000 | 2024-06-25 2:10PM EDT | 30.00 | 0.58 | 0.53 | 0.56 | -0.11 | -15.94% | 3 | 654 | 29.59% |
| SPXU240719C00031000 | 2024-06-25 3:57PM EDT | 31.00 | 0.33 | 0.24 | 0.42 | -0.12 | -26.67% | 1 | 258 | 35.25% |
| SPXU240719C00032000 | 2024-06-25 2:37PM EDT | 32.00 | 0.40 | 0.23 | 0.32 | +0.11 | +37.93% | 11 | 342 | 39.84% |
| SPXU240719C00033000 | 2024-06-21 2:49PM EDT | 33.00 | 0.24 | 0.01 | 0.50 | 0.00 | - | 13 | 267 | 56.35% |
| SPXU240719C00034000 | 2024-06-21 2:45PM EDT | 34.00 | 0.17 | 0.10 | 0.29 | 0.00 | - | 8 | 98 | 53.32% |
| SPXU240719C00035000 | 2024-06-20 12:12PM EDT | 35.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 135 | 54.00% |
| SPXU240719C00036000 | 2024-06-12 10:19AM EDT | 36.00 | 0.17 | 0.05 | 0.43 | 0.00 | - | 2 | 146 | 62.89% |
| SPXU240719C00037000 | 2024-06-12 10:33AM EDT | 37.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 6 | 41 | 55.47% |
| SPXU240719C00038000 | 2024-05-31 11:34AM EDT | 38.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 70.90% |
| SPXU240719C00040000 | 2024-06-11 11:17AM EDT | 40.00 | 0.25 | 0.03 | 0.40 | 0.00 | - | 40 | 45 | 82.23% |
| SPXU240719C00042000 | 2024-06-11 3:14PM EDT | 42.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | - | 5 | 89.06% |
| SPXU240719C00043000 | 2024-06-17 2:21PM EDT | 43.00 | 0.11 | 0.02 | 0.38 | 0.00 | - | 4 | 33 | 94.34% |
| SPXU240719C00045000 | 2024-06-17 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 1 | 76.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240719P00024000 | 2024-06-13 3:50PM EDT | 24.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 58.01% |
| SPXU240719P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 217 | 62.01% |
| SPXU240719P00027000 | 2024-06-20 12:32PM EDT | 27.00 | 0.36 | 0.09 | 0.62 | 0.00 | - | 5 | 60 | 51.22% |
| SPXU240719P00028000 | 2024-06-24 2:08PM EDT | 28.00 | 0.54 | 0.54 | 0.61 | 0.00 | - | 1 | 28 | 38.14% |
| SPXU240719P00029000 | 2024-06-25 12:15PM EDT | 29.00 | 1.01 | 0.86 | 1.29 | -0.02 | -1.94% | 8 | 117 | 46.97% |
| SPXU240719P00030000 | 2024-06-24 3:56PM EDT | 30.00 | 1.65 | 1.31 | 1.87 | 0.00 | - | 120 | 140 | 47.80% |
| SPXU240719P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 2.43 | 2.47 | 2.86 | 0.00 | - | 21 | 34 | 52.73% |
| SPXU240719P00032000 | 2024-06-13 2:08PM EDT | 32.00 | 2.99 | 2.79 | 4.45 | 0.00 | - | 2 | 302 | 61.33% |
| SPXU240719P00033000 | 2024-06-05 1:20PM EDT | 33.00 | 2.85 | 3.25 | 5.45 | 0.00 | - | 2 | 10 | 59.47% |
| SPXU240719P00034000 | 2024-06-04 3:38PM EDT | 34.00 | 3.00 | 4.40 | 6.40 | 0.00 | - | 8 | 10 | 69.68% |
| SPXU240719P00035000 | 2024-06-04 1:07PM EDT | 35.00 | 3.65 | 5.20 | 7.30 | 0.00 | - | 11 | 37 | 69.92% |
| SPXU240719P00036000 | 2024-06-03 9:32AM EDT | 36.00 | 4.65 | 6.35 | 8.35 | 0.00 | - | 6 | 10 | 81.84% |
© 2024 Yahoo. All rights reserved.