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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240719C00002000 | 2024-06-05 1:35PM EDT | 2.00 | 4.13 | 1.66 | 5.50 | 0.00 | - | 2 | 0 | 1,893.75% |
| UVIX240719C00003000 | 2024-06-28 10:24AM EDT | 3.00 | 2.43 | 1.25 | 4.35 | -0.57 | -19.00% | 10 | 52 | 270.31% |
| UVIX240719C00004000 | 2024-06-25 10:05AM EDT | 4.00 | 1.80 | 1.30 | 2.00 | 0.00 | - | 5 | 140 | 110.94% |
| UVIX240719C00004500 | 2024-06-28 9:57AM EDT | 4.50 | 1.01 | 0.40 | 1.15 | +1.01 | - | 13 | 26 | 79.69% |
| UVIX240719C00005000 | 2024-06-28 2:02PM EDT | 5.00 | 0.62 | 0.59 | 0.89 | -0.03 | -4.62% | 11 | 139 | 75.78% |
| UVIX240719C00005500 | 2024-06-28 3:59PM EDT | 5.50 | 0.50 | 0.41 | 0.52 | +0.50 | - | 7,040 | 152 | 82.03% |
| UVIX240719C00006000 | 2024-06-28 3:45PM EDT | 6.00 | 0.35 | 0.12 | 0.40 | -0.01 | -2.78% | 40 | 629 | 81.64% |
| UVIX240719C00006500 | 2024-06-28 10:29AM EDT | 6.50 | 0.25 | 0.07 | 0.36 | +0.25 | - | 8 | 83 | 100.78% |
| UVIX240719C00007000 | 2024-06-28 3:42PM EDT | 7.00 | 0.20 | 0.00 | 0.36 | +0.01 | +5.26% | 34 | 402 | 115.23% |
| UVIX240719C00007500 | 2024-06-28 12:29PM EDT | 7.50 | 0.14 | 0.07 | 0.35 | +0.14 | - | 31 | 10 | 142.19% |
| UVIX240719C00008000 | 2024-06-27 11:13AM EDT | 8.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 1,381 | 142.97% |
| UVIX240719C00009000 | 2024-06-27 2:44PM EDT | 9.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 10 | 328 | 145.31% |
| UVIX240719C00009500 | 2024-06-25 10:27AM EDT | 9.50 | 0.14 | 0.07 | 0.12 | +0.14 | - | - | 85 | 163.28% |
| UVIX240719C00010000 | 2024-06-28 3:33PM EDT | 10.00 | 0.06 | 0.00 | 0.54 | -0.03 | -33.33% | 20 | 1,597 | 232.42% |
| UVIX240719C00010500 | 2024-06-24 10:51AM EDT | 10.50 | 0.14 | 0.04 | 0.29 | +0.14 | - | - | 2 | 211.72% |
| UVIX240719C00011000 | 2024-06-27 3:15PM EDT | 11.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 4 | 254 | 227.34% |
| UVIX240719C00011500 | 2024-06-24 9:39AM EDT | 11.50 | 0.13 | 0.02 | 0.21 | +0.13 | - | - | 1 | 212.50% |
| UVIX240719C00012000 | 2024-06-27 1:17PM EDT | 12.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 2 | 73 | 196.09% |
| UVIX240719C00013000 | 2024-06-27 2:44PM EDT | 13.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 163 | 264.84% |
| UVIX240719C00014000 | 2024-06-24 9:44AM EDT | 14.00 | 0.09 | 0.00 | 1.59 | 0.00 | - | 1 | 28 | 437.50% |
| UVIX240719C00015000 | 2024-06-27 2:45PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 425 | 226.56% |
| UVIX240719C00016000 | 2024-06-14 2:53PM EDT | 16.00 | 0.09 | 0.00 | 1.37 | 0.00 | - | - | 13 | 443.75% |
| UVIX240719C00018000 | 2024-06-05 2:41PM EDT | 18.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 290.63% |
| UVIX240719C00020000 | 2024-06-14 10:23AM EDT | 20.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 1 | 46 | 399.22% |
| UVIX240719C00022000 | 2024-06-06 11:56AM EDT | 22.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 431.25% |
| UVIX240719C00023000 | 2024-06-05 1:27PM EDT | 23.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 404.69% |
| UVIX240719C00024000 | 2024-06-28 2:47PM EDT | 24.00 | 0.03 | 0.00 | 0.30 | -0.03 | -50.00% | 30 | 78 | 366.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240719P00002000 | 2024-05-03 2:40PM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 284.38% |
| UVIX240719P00003000 | 2024-06-25 12:12PM EDT | 3.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 292.97% |
| UVIX240719P00004000 | 2024-06-28 12:01PM EDT | 4.00 | 0.11 | 0.00 | 0.20 | +0.10 | +1,000.00% | 1 | 100 | 134.38% |
| UVIX240719P00004500 | 2024-06-28 11:13AM EDT | 4.50 | 0.12 | 0.00 | 0.66 | +0.12 | - | 5 | 10 | 166.02% |
| UVIX240719P00005000 | 2024-06-28 12:38PM EDT | 5.00 | 0.22 | 0.04 | 0.30 | -0.06 | -21.43% | 37 | 850 | 83.20% |
| UVIX240719P00005500 | 2024-06-28 11:44AM EDT | 5.50 | 0.57 | 0.22 | 0.62 | +0.57 | - | 7 | 184 | 92.97% |
| UVIX240719P00006000 | 2024-06-28 1:50PM EDT | 6.00 | 0.93 | 0.41 | 2.02 | -0.01 | -1.06% | 80 | 1,576 | 191.41% |
| UVIX240719P00006500 | 2024-06-28 12:18PM EDT | 6.50 | 1.32 | 0.57 | 1.53 | +1.32 | - | 6 | 3 | 85.55% |
| UVIX240719P00007000 | 2024-06-28 1:14PM EDT | 7.00 | 1.82 | 1.43 | 1.90 | 0.00 | - | 10 | 733 | 135.55% |
| UVIX240719P00008000 | 2024-06-28 10:58AM EDT | 8.00 | 2.75 | 2.03 | 3.95 | +0.12 | +4.56% | 7 | 76 | 246.88% |
| UVIX240719P00009000 | 2024-06-28 1:02PM EDT | 9.00 | 3.70 | 1.76 | 5.40 | +0.02 | +0.54% | 18 | 52 | 181.25% |
| UVIX240719P00010000 | 2024-06-28 1:23PM EDT | 10.00 | 4.70 | 2.05 | 7.00 | +0.43 | +10.07% | 12 | 612 | 186.72% |
| UVIX240719P00011000 | 2024-06-28 10:36AM EDT | 11.00 | 5.70 | 4.00 | 7.25 | +0.65 | +12.87% | 7 | 486 | 241.41% |
| UVIX240719P00012000 | 2024-06-21 10:30AM EDT | 12.00 | 6.05 | 5.90 | 8.70 | 0.00 | - | 11 | 522 | 421.88% |
| UVIX240719P00013000 | 2024-06-21 9:37AM EDT | 13.00 | 6.95 | 5.60 | 8.85 | 0.00 | - | 1 | 66 | 551.95% |
| UVIX240719P00014000 | 2024-06-14 1:14PM EDT | 14.00 | 8.25 | 6.60 | 9.75 | 0.00 | - | 13 | 46 | 550.39% |
| UVIX240719P00015000 | 2024-06-21 9:49AM EDT | 15.00 | 8.88 | 7.60 | 10.75 | 0.00 | - | 1 | 25 | 566.80% |
| UVIX240719P00016000 | 2024-06-26 4:02PM EDT | 16.00 | 10.43 | 8.55 | 12.80 | 0.00 | - | 1 | 261 | 337.50% |
| UVIX240719P00017000 | 2024-06-13 2:28PM EDT | 17.00 | 11.45 | 9.95 | 14.00 | 0.00 | - | 3 | 65 | 431.25% |
| UVIX240719P00018000 | 2024-06-20 2:30PM EDT | 18.00 | 12.05 | 10.60 | 14.05 | 0.00 | - | 1 | 11 | 667.58% |
| UVIX240719P00019000 | 2024-06-20 9:55AM EDT | 19.00 | 13.07 | 11.55 | 15.75 | 0.00 | - | 1 | 9 | 363.28% |
| UVIX240719P00020000 | 2024-06-20 1:57PM EDT | 20.00 | 14.00 | 12.60 | 16.75 | 0.00 | - | 3 | 12 | 381.64% |
| UVIX240719P00021000 | 2024-06-21 2:19PM EDT | 21.00 | 15.15 | 13.00 | 17.15 | 0.00 | - | 2 | 14 | 720.70% |
| UVIX240719P00022000 | 2024-06-20 12:45PM EDT | 22.00 | 15.95 | 14.50 | 18.75 | 0.00 | - | 1 | 4 | 382.03% |
| UVIX240719P00023000 | 2024-06-20 12:44PM EDT | 23.00 | 16.95 | 15.55 | 19.00 | 0.00 | - | - | 2 | 710.55% |
| UVIX240719P00024000 | 2024-06-13 2:20PM EDT | 24.00 | 18.40 | 16.55 | 20.75 | 0.00 | - | 1 | 7 | 407.03% |
© 2024 Yahoo. All rights reserved.