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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240712C00002500 | 2024-06-07 3:55PM EDT | 2.50 | 3.25 | 1.51 | 5.00 | 0.00 | - | 1 | 0 | 385.94% |
| UVIX240712C00004500 | 2024-06-14 3:57PM EDT | 4.50 | 1.40 | 0.00 | 2.97 | 0.00 | - | - | 7 | 227.34% |
| UVIX240712C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 0.70 | 0.53 | 0.85 | +0.11 | +18.64% | 99 | 250 | 78.13% |
| UVIX240712C00005500 | 2024-06-28 3:57PM EDT | 5.50 | 0.37 | 0.31 | 0.45 | +0.01 | +2.78% | 52 | 4,076 | 81.64% |
| UVIX240712C00006000 | 2024-06-28 3:38PM EDT | 6.00 | 0.23 | 0.02 | 0.34 | +0.02 | +9.52% | 205 | 345 | 82.03% |
| UVIX240712C00006500 | 2024-06-28 1:58PM EDT | 6.50 | 0.14 | 0.08 | 0.39 | -0.02 | -12.50% | 5 | 85 | 132.42% |
| UVIX240712C00007000 | 2024-06-28 11:27AM EDT | 7.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 4 | 266 | 117.19% |
| UVIX240712C00007500 | 2024-06-28 2:33PM EDT | 7.50 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 8 | 84 | 130.47% |
| UVIX240712C00008000 | 2024-06-28 10:19AM EDT | 8.00 | 0.07 | 0.04 | 0.12 | -0.01 | -12.50% | 5 | 61 | 150.00% |
| UVIX240712C00008500 | 2024-06-21 9:53AM EDT | 8.50 | 0.32 | 0.05 | 0.28 | 0.00 | - | 1 | 58 | 204.69% |
| UVIX240712C00009000 | 2024-06-26 10:35AM EDT | 9.00 | 0.08 | 0.00 | 1.78 | 0.00 | - | 1 | 13 | 431.64% |
| UVIX240712C00009500 | 2024-06-14 1:38PM EDT | 9.50 | 0.22 | 0.00 | 1.60 | 0.00 | - | - | 1 | 427.73% |
| UVIX240712C00010000 | 2024-06-25 10:17AM EDT | 10.00 | 0.07 | 0.03 | 1.35 | 0.00 | - | 5 | 10 | 416.41% |
| UVIX240712C00010500 | 2024-06-20 1:16PM EDT | 10.50 | 0.13 | 0.00 | 0.21 | 0.00 | - | 3 | 124 | 237.50% |
| UVIX240712C00011000 | 2024-06-20 11:57AM EDT | 11.00 | 0.09 | 0.00 | 2.34 | 0.00 | - | - | 8 | 571.09% |
| UVIX240712C00011500 | 2024-06-14 11:45AM EDT | 11.50 | 0.11 | 0.00 | 0.54 | 0.00 | - | - | 3 | 333.59% |
| UVIX240712C00012000 | 2024-06-26 2:57PM EDT | 12.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | 20 | 205 | 419.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240712P00003500 | 2024-05-31 9:30AM EDT | 3.50 | 0.01 | 0.00 | 1.21 | 0.00 | - | 5 | 5 | 449.22% |
| UVIX240712P00004000 | 2024-06-20 11:25AM EDT | 4.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 152.34% |
| UVIX240712P00004500 | 2024-06-26 12:08PM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 75.00% |
| UVIX240712P00005000 | 2024-06-28 1:48PM EDT | 5.00 | 0.17 | 0.00 | 0.12 | +0.01 | +6.25% | 27 | 283 | 66.41% |
| UVIX240712P00005500 | 2024-06-28 1:48PM EDT | 5.50 | 0.45 | 0.25 | 0.36 | +0.02 | +4.65% | 23 | 486 | 87.89% |
| UVIX240712P00006000 | 2024-06-27 9:44AM EDT | 6.00 | 0.80 | 0.51 | 0.98 | 0.00 | - | 3 | 658 | 124.22% |
| UVIX240712P00006500 | 2024-06-26 9:31AM EDT | 6.50 | 1.06 | 0.94 | 2.23 | 0.00 | - | 1 | 555 | 248.44% |
| UVIX240712P00007000 | 2024-06-28 1:14PM EDT | 7.00 | 1.72 | 1.00 | 1.82 | +0.02 | +1.18% | 5 | 349 | 67.19% |
| UVIX240712P00007500 | 2024-06-27 9:32AM EDT | 7.50 | 2.12 | 1.19 | 2.32 | 0.00 | - | 1 | 366 | 240.63% |
| UVIX240712P00008000 | 2024-06-28 9:53AM EDT | 8.00 | 2.61 | 1.55 | 2.88 | +0.51 | +24.29% | 3 | 21 | 281.25% |
| UVIX240712P00009000 | 2024-06-27 2:52PM EDT | 9.00 | 3.62 | 2.32 | 4.70 | 0.00 | - | 10 | 12 | 198.44% |
| UVIX240712P00012000 | 2024-06-24 2:57PM EDT | 12.00 | 6.37 | 4.90 | 7.65 | 0.00 | - | 2 | 51 | 619.53% |
© 2024 Yahoo. All rights reserved.