Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,323.53 -2.75 (-0.08%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,064.67 -8.23 (-0.05%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,077.46 +1,450.36 (+2.39%) CMC Crypto 200
1,289.55 +40.43 (+3.24%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220C00025000 | 2024-06-17 2:48PM EDT | 25.00 | 4.85 | 4.05 | 6.30 | 0.00 | - | - | 20 | 51.00% |
| SPXU241220C00026000 | 2024-05-31 10:27AM EDT | 26.00 | 8.00 | 3.45 | 4.50 | 0.00 | - | 3 | 5 | 33.59% |
| SPXU241220C00027000 | 2024-06-18 12:02PM EDT | 27.00 | 3.80 | 3.35 | 4.05 | 0.00 | - | 7 | 15 | 35.86% |
| SPXU241220C00028000 | 2024-06-24 12:44PM EDT | 28.00 | 3.45 | 2.97 | 3.60 | 0.00 | - | 2 | 252 | 37.11% |
| SPXU241220C00029000 | 2024-06-24 10:09AM EDT | 29.00 | 3.05 | 3.05 | 3.25 | 0.00 | - | 2 | 10 | 38.82% |
| SPXU241220C00030000 | 2024-06-24 3:11PM EDT | 30.00 | 2.95 | 2.78 | 3.75 | 0.00 | - | 8 | 75 | 50.29% |
| SPXU241220C00031000 | 2024-06-20 3:19PM EDT | 31.00 | 2.74 | 2.43 | 2.71 | 0.00 | - | 3 | 23 | 42.24% |
| SPXU241220C00032000 | 2024-06-17 3:16PM EDT | 32.00 | 2.33 | 2.33 | 2.49 | 0.00 | - | 11 | 37 | 43.77% |
| SPXU241220C00034000 | 2024-06-17 1:38PM EDT | 34.00 | 2.00 | 1.97 | 2.12 | 0.00 | - | 3 | 4 | 46.51% |
| SPXU241220C00035000 | 2024-06-05 1:11PM EDT | 35.00 | 2.60 | 1.80 | 1.98 | 0.00 | - | 2 | 5 | 47.97% |
| SPXU241220C00036000 | 2024-06-05 10:53AM EDT | 36.00 | 2.50 | 1.47 | 2.56 | 0.00 | - | 4 | 19 | 51.51% |
| SPXU241220C00037000 | 2024-06-12 10:59AM EDT | 37.00 | 1.67 | 1.42 | 1.72 | 0.00 | - | 1 | 22 | 50.37% |
| SPXU241220C00038000 | 2024-06-12 1:26PM EDT | 38.00 | 1.55 | 1.38 | 1.62 | 0.00 | - | 1 | 13 | 51.64% |
| SPXU241220C00039000 | 2024-05-28 1:13PM EDT | 39.00 | 2.15 | 1.22 | 1.52 | 0.00 | - | 2 | 2 | 50.46% |
| SPXU241220C00040000 | 2024-06-20 11:28AM EDT | 40.00 | 1.37 | 1.13 | 1.44 | 0.00 | - | 4 | 40 | 51.51% |
| SPXU241220C00041000 | 2024-06-13 12:42PM EDT | 41.00 | 1.40 | 1.04 | 1.47 | 0.00 | - | 1 | 2 | 53.27% |
| SPXU241220C00042000 | 2024-06-07 12:56PM EDT | 42.00 | 1.43 | 0.00 | 1.42 | 0.00 | - | 15 | 19 | 58.01% |
| SPXU241220C00044000 | 2024-05-29 10:57AM EDT | 44.00 | 1.84 | 0.76 | 1.51 | 0.00 | - | - | 3 | 57.40% |
| SPXU241220C00045000 | 2024-06-24 10:46AM EDT | 45.00 | 1.00 | 0.70 | 1.45 | 0.00 | - | 1 | 35 | 58.20% |
| SPXU241220C00046000 | 2024-06-24 1:41PM EDT | 46.00 | 0.90 | 0.64 | 1.39 | 0.00 | - | 1 | 79 | 58.91% |
| SPXU241220C00050000 | 2024-06-24 1:42PM EDT | 50.00 | 0.79 | 0.32 | 1.00 | 0.00 | - | 7 | 8 | 58.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 1.29 | 1.16 | 1.28 | 0.00 | - | 10 | 12 | 38.82% |
| SPXU241220P00026000 | 2024-05-20 11:47AM EDT | 26.00 | 0.95 | 1.73 | 1.96 | 0.00 | - | 50 | 0 | 43.46% |
| SPXU241220P00028000 | 2024-06-24 10:37AM EDT | 28.00 | 2.90 | 2.70 | 2.91 | 0.00 | - | 1 | 250 | 43.92% |
| SPXU241220P00029000 | 2024-06-20 11:59AM EDT | 29.00 | 3.65 | 3.35 | 3.50 | 0.00 | - | 8 | 7 | 44.70% |
| SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.40 | 2.80 | 3.25 | 0.00 | - | - | 1 | 34.57% |
| SPXU241220P00031000 | 2024-06-05 11:06AM EDT | 31.00 | 3.50 | 4.75 | 5.65 | 0.00 | - | - | 1 | 50.98% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 32.00 | 3.61 | 3.60 | 4.55 | 0.00 | - | 1 | 1 | 34.77% |
| SPXU241220P00033000 | 2024-06-14 10:03AM EDT | 33.00 | 5.70 | 6.25 | 7.05 | 0.00 | - | 1 | 2 | 52.42% |
| SPXU241220P00034000 | 2024-06-24 9:51AM EDT | 34.00 | 7.27 | 6.15 | 7.35 | 0.00 | - | 1 | 7 | 52.27% |
| SPXU241220P00035000 | 2024-05-23 1:23PM EDT | 35.00 | 6.20 | 7.55 | 8.55 | 0.00 | - | 3 | 4 | 51.78% |
| SPXU241220P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 6.95 | 7.60 | 9.05 | 0.00 | - | 1 | 1 | 54.88% |
| SPXU241220P00037000 | 2024-06-11 12:02PM EDT | 37.00 | 8.15 | 8.25 | 10.90 | 0.00 | - | 1 | 4 | 51.42% |
| SPXU241220P00038000 | 2024-06-24 9:50AM EDT | 38.00 | 10.65 | 9.55 | 11.30 | 0.00 | - | 3 | 3 | 52.00% |
| SPXU241220P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 9.25 | 11.00 | 12.35 | 0.00 | - | - | 3 | 58.11% |
| SPXU241220P00040000 | 2024-06-24 3:34PM EDT | 40.00 | 12.50 | 10.95 | 12.60 | 0.00 | - | 10 | 32 | 59.50% |
| SPXU241220P00041000 | 2024-05-23 1:20PM EDT | 41.00 | 11.15 | 11.80 | 14.05 | 0.00 | - | - | 2 | 51.51% |
| SPXU241220P00042000 | 2024-06-03 9:43AM EDT | 42.00 | 11.90 | 12.80 | 15.40 | 0.00 | - | 2 | 2 | 56.47% |
| SPXU241220P00044000 | 2024-04-22 2:21PM EDT | 44.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.