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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240705C00004500 | 2024-06-27 9:44AM EDT | 4.50 | 1.00 | 0.00 | 1.10 | 0.00 | - | 10 | 41 | 50.00% |
| UVIX240705C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 0.60 | 0.41 | 0.80 | +0.09 | +17.65% | 459 | 137 | 53.13% |
| UVIX240705C00005500 | 2024-06-28 4:14PM EDT | 5.50 | 0.26 | 0.18 | 0.27 | +0.05 | +23.81% | 4,623 | 685 | 65.63% |
| UVIX240705C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 3,200 | 6,062 | 95.31% |
| UVIX240705C00006500 | 2024-06-28 3:59PM EDT | 6.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 356 | 552 | 107.81% |
| UVIX240705C00007000 | 2024-06-28 3:47PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 330 | 552 | 129.69% |
| UVIX240705C00007500 | 2024-06-28 2:07PM EDT | 7.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 145 | 669 | 168.75% |
| UVIX240705C00008000 | 2024-06-28 3:45PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 13 | 126 | 178.13% |
| UVIX240705C00008500 | 2024-06-11 10:02AM EDT | 8.50 | 0.21 | 0.00 | 0.13 | 0.00 | - | 5 | 17 | 246.88% |
| UVIX240705C00009000 | 2024-06-28 3:31PM EDT | 9.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 150 | 101 | 317.19% |
| UVIX240705C00009500 | 2024-06-21 9:33AM EDT | 9.50 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 337.50% |
| UVIX240705C00010000 | 2024-06-28 2:43PM EDT | 10.00 | 0.13 | 0.00 | 0.21 | +0.09 | +225.00% | 20 | 88 | 348.44% |
| UVIX240705C00010500 | 2024-05-23 3:55PM EDT | 10.50 | 0.65 | 0.03 | 0.06 | 0.00 | - | - | 56 | 309.38% |
| UVIX240705C00011000 | 2024-06-06 12:36PM EDT | 11.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 3 | 11 | 387.50% |
| UVIX240705C00011500 | 2024-06-25 9:30AM EDT | 11.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 340.63% |
| UVIX240705C00012000 | 2024-06-28 2:54PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 142 | 281.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240705P00004000 | 2024-06-20 10:53AM EDT | 4.00 | 0.04 | 0.00 | 1.84 | 0.00 | - | 5 | 131 | 740.63% |
| UVIX240705P00004500 | 2024-06-14 12:10PM EDT | 4.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 20 | 282.03% |
| UVIX240705P00005000 | 2024-06-28 1:47PM EDT | 5.00 | 0.05 | 0.00 | 0.24 | -0.01 | -16.67% | 215 | 160 | 137.50% |
| UVIX240705P00005500 | 2024-06-28 4:12PM EDT | 5.50 | 0.12 | 0.00 | 0.22 | -0.14 | -53.85% | 196 | 321 | 60.16% |
| UVIX240705P00006000 | 2024-06-28 1:02PM EDT | 6.00 | 0.68 | 0.10 | 0.72 | -0.02 | -2.86% | 61 | 1,132 | 182.81% |
| UVIX240705P00006500 | 2024-06-28 3:45PM EDT | 6.50 | 1.10 | 0.87 | 1.26 | -0.01 | -0.90% | 12 | 601 | 173.44% |
| UVIX240705P00007000 | 2024-06-28 4:09PM EDT | 7.00 | 1.48 | 1.14 | 1.79 | -0.16 | -9.76% | 60 | 784 | 159.38% |
| UVIX240705P00007500 | 2024-06-28 9:53AM EDT | 7.50 | 2.08 | 0.11 | 2.27 | +0.01 | +0.48% | 2 | 263 | 351.56% |
| UVIX240705P00008000 | 2024-06-28 4:12PM EDT | 8.00 | 2.47 | 1.61 | 3.10 | -0.13 | -5.00% | 87 | 23 | 525.78% |
| UVIX240705P00008500 | 2024-06-14 10:47AM EDT | 8.50 | 2.65 | 1.67 | 4.15 | 0.00 | - | 2 | 3 | 175.00% |
| UVIX240705P00009000 | 2024-06-27 2:52PM EDT | 9.00 | 3.57 | 2.18 | 3.80 | 0.00 | - | 10 | 17 | 465.63% |
| UVIX240705P00010000 | 2024-06-03 3:49PM EDT | 10.00 | 3.97 | 3.40 | 5.85 | 0.00 | - | 4 | 3 | 428.13% |
| UVIX240705P00010500 | 2024-06-26 10:45AM EDT | 10.50 | 4.90 | 3.10 | 7.50 | 0.00 | - | 1 | 2 | 542.19% |
| UVIX240705P00011500 | 2024-06-28 1:10PM EDT | 11.50 | 6.56 | 4.10 | 7.35 | +6.56 | - | 3 | 0 | 1,014.84% |
| UVIX240705P00012000 | 2024-06-24 11:00AM EDT | 12.00 | 6.19 | 4.70 | 9.00 | 0.00 | - | 1 | 34 | 628.91% |
© 2024 Yahoo. All rights reserved.