2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240628C00004000 | 2024-06-20 1:08PM EDT | 4.00 | 2.27 | 0.21 | 2.35 | 0.00 | - | - | 0 | 799.22% |
| UVIX240628C00004500 | 2024-06-20 1:24PM EDT | 4.50 | 1.60 | 0.20 | 2.29 | 0.00 | - | 15 | 0 | 234.38% |
| UVIX240628C00005000 | 2024-06-25 12:58PM EDT | 5.00 | 0.70 | 0.00 | 4.80 | -0.16 | -18.60% | 61 | 35 | 1,107.81% |
| UVIX240628C00005500 | 2024-06-25 3:58PM EDT | 5.50 | 0.20 | 0.19 | 0.26 | -0.20 | -50.00% | 148 | 840 | 60.16% |
| UVIX240628C00006000 | 2024-06-25 3:38PM EDT | 6.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 803 | 5,994 | 90.63% |
| UVIX240628C00006500 | 2024-06-25 1:42PM EDT | 6.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 368 | 4,390 | 117.19% |
| UVIX240628C00007000 | 2024-06-25 12:43PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 1,384 | 146.88% |
| UVIX240628C00007500 | 2024-06-25 1:01PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 985 | 171.88% |
| UVIX240628C00008000 | 2024-06-24 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 25 | 254 | 231.25% |
| UVIX240628C00008500 | 2024-06-24 3:14PM EDT | 8.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 248 | 1,247 | 262.50% |
| UVIX240628C00009000 | 2024-06-24 9:48AM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 185 | 281.25% |
| UVIX240628C00009500 | 2024-06-20 12:53PM EDT | 9.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 293.75% |
| UVIX240628C00010000 | 2024-06-25 2:44PM EDT | 10.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 152 | 331.25% |
| UVIX240628C00010500 | 2024-06-13 12:31PM EDT | 10.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 18 | 350.00% |
| UVIX240628C00011000 | 2024-06-24 2:19PM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 128 | 362.50% |
| UVIX240628C00012000 | 2024-06-17 1:00PM EDT | 12.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 50 | 412.50% |
| UVIX240628C00012500 | 2024-06-14 11:49AM EDT | 12.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 14 | 67 | 412.50% |
| UVIX240628C00013000 | 2024-06-06 3:27PM EDT | 13.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 30 | 102 | 431.25% |
| UVIX240628C00014000 | 2024-06-25 11:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 356 | 387.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240628P00003500 | 2024-05-29 10:32AM EDT | 3.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 498.44% |
| UVIX240628P00004000 | 2024-06-13 11:10AM EDT | 4.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 96 | 268.75% |
| UVIX240628P00004500 | 2024-06-24 12:01PM EDT | 4.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 234.38% |
| UVIX240628P00005000 | 2024-06-25 3:17PM EDT | 5.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 25 | 295 | 179.69% |
| UVIX240628P00005500 | 2024-06-25 4:01PM EDT | 5.50 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1,015 | 614 | 65.63% |
| UVIX240628P00006000 | 2024-06-25 3:52PM EDT | 6.00 | 0.43 | 0.40 | 0.46 | +0.12 | +38.71% | 236 | 1,133 | 107.81% |
| UVIX240628P00006500 | 2024-06-25 2:04PM EDT | 6.50 | 0.90 | 0.80 | 0.93 | +0.14 | +18.42% | 14 | 328 | 121.88% |
| UVIX240628P00007000 | 2024-06-25 3:58PM EDT | 7.00 | 1.40 | 0.96 | 1.84 | +0.21 | +17.65% | 144 | 1,113 | 200.00% |
| UVIX240628P00007500 | 2024-06-21 12:44PM EDT | 7.50 | 1.67 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 547.66% |
| UVIX240628P00008000 | 2024-06-24 10:29AM EDT | 8.00 | 2.12 | 1.31 | 2.40 | 0.00 | - | 10 | 16 | 281.25% |
| UVIX240628P00008500 | 2024-06-21 1:21PM EDT | 8.50 | 2.63 | 2.62 | 3.10 | 0.00 | - | 90 | 90 | 262.50% |
| UVIX240628P00009000 | 2024-06-21 2:42PM EDT | 9.00 | 3.14 | 2.50 | 4.45 | 0.00 | - | 30 | 22 | 418.75% |
| UVIX240628P00009500 | 2024-06-10 11:20AM EDT | 9.50 | 3.70 | 2.92 | 6.45 | 0.00 | - | - | 10 | 869.53% |
| UVIX240628P00010000 | 2024-06-17 10:12AM EDT | 10.00 | 4.15 | 2.44 | 5.95 | 0.00 | - | 1 | 27 | 1,282.03% |
| UVIX240628P00011000 | 2024-06-07 9:50AM EDT | 11.00 | 5.24 | 3.00 | 7.95 | 0.00 | - | 3 | 3 | 531.25% |
| UVIX240628P00011500 | 2024-06-21 2:02PM EDT | 11.50 | 5.60 | 3.50 | 7.00 | 0.00 | - | 3 | 3 | 1,156.25% |
| UVIX240628P00012000 | 2024-06-20 3:47PM EDT | 12.00 | 5.85 | 5.30 | 7.30 | 0.00 | - | 6 | 53 | 1,084.38% |
© 2024 Yahoo. All rights reserved.