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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240726C00004000 | 2024-06-26 11:16AM EDT | 4.00 | 1.67 | 0.50 | 2.63 | 0.00 | - | 8 | 2 | 350.78% |
| UVIX240726C00004500 | 2024-06-28 3:56PM EDT | 4.50 | 1.04 | 0.00 | 1.90 | -0.21 | -16.80% | 11 | 3 | 242.19% |
| UVIX240726C00005000 | 2024-06-27 10:26AM EDT | 5.00 | 0.82 | 0.33 | 1.13 | 0.00 | - | 8 | 10 | 62.50% |
| UVIX240726C00005500 | 2024-06-28 3:51PM EDT | 5.50 | 0.51 | 0.45 | 0.64 | -0.24 | -32.00% | 1 | 155 | 83.59% |
| UVIX240726C00006000 | 2024-06-27 3:02PM EDT | 6.00 | 0.42 | 0.01 | 0.50 | 0.00 | - | 4 | 99 | 69.14% |
| UVIX240726C00006500 | 2024-06-21 10:21AM EDT | 6.50 | 0.71 | 0.00 | 0.92 | 0.00 | - | 10 | 95 | 130.47% |
| UVIX240726C00007000 | 2024-06-28 12:40PM EDT | 7.00 | 0.30 | 0.00 | 0.74 | -0.11 | -26.83% | 3 | 15 | 135.94% |
| UVIX240726C00007500 | 2024-06-28 1:56PM EDT | 7.50 | 0.25 | 0.05 | 1.09 | -0.07 | -21.87% | 6 | 89 | 190.63% |
| UVIX240726C00008000 | 2024-06-28 3:56PM EDT | 8.00 | 0.22 | 0.00 | 0.43 | -0.01 | -4.35% | 1 | 159 | 137.89% |
| UVIX240726C00008500 | 2024-06-24 3:56PM EDT | 8.50 | 0.30 | 0.00 | 0.96 | +0.30 | - | - | 40 | 206.25% |
| UVIX240726C00009000 | 2024-06-27 11:22AM EDT | 9.00 | 0.24 | 0.00 | 0.21 | 0.00 | - | 3 | 161 | 132.81% |
| UVIX240726C00009500 | 2024-06-20 10:17AM EDT | 9.50 | 0.41 | 0.00 | 0.71 | 0.00 | - | - | 2 | 207.03% |
| UVIX240726C00010500 | 2024-06-21 11:10AM EDT | 10.50 | 0.29 | 0.00 | 0.21 | 0.00 | - | 4 | 4 | 161.72% |
| UVIX240726C00011000 | 2024-06-20 3:35PM EDT | 11.00 | 0.29 | 0.02 | 0.21 | 0.00 | - | - | 1 | 173.44% |
| UVIX240726C00012000 | 2024-06-28 3:51PM EDT | 12.00 | 0.08 | 0.05 | 0.14 | -0.02 | -20.00% | 1 | 387 | 181.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240726P00003000 | 2024-06-24 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 277.34% |
| UVIX240726P00004000 | 2024-06-13 10:21AM EDT | 4.00 | 0.14 | 0.02 | 0.89 | 0.00 | - | 5 | 15 | 214.06% |
| UVIX240726P00004500 | 2024-06-12 12:33PM EDT | 4.50 | 0.30 | 0.00 | 0.74 | 0.00 | - | 5 | 27 | 150.78% |
| UVIX240726P00005000 | 2024-06-28 11:40AM EDT | 5.00 | 0.38 | 0.27 | 0.56 | +0.09 | +31.03% | 9 | 51 | 119.92% |
| UVIX240726P00005500 | 2024-06-28 11:40AM EDT | 5.50 | 0.70 | 0.26 | 0.88 | +0.09 | +14.75% | 3 | 45 | 105.08% |
| UVIX240726P00006000 | 2024-06-26 3:46PM EDT | 6.00 | 1.03 | 0.46 | 1.70 | 0.00 | - | 77 | 107 | 141.02% |
| UVIX240726P00006500 | 2024-06-14 10:45AM EDT | 6.50 | 1.22 | 0.67 | 2.66 | 0.00 | - | 5 | 13 | 182.03% |
| UVIX240726P00007000 | 2024-06-28 9:30AM EDT | 7.00 | 1.89 | 1.18 | 2.39 | +0.04 | +2.16% | 1 | 6 | 138.67% |
| UVIX240726P00007500 | 2024-06-26 12:02PM EDT | 7.50 | 2.28 | 1.20 | 3.20 | 0.00 | - | 1 | 25 | 140.63% |
| UVIX240726P00008000 | 2024-06-21 11:11AM EDT | 8.00 | 2.53 | 0.95 | 3.75 | 0.00 | - | 4 | 4 | 340.63% |
| UVIX240726P00010000 | 2024-06-20 3:17PM EDT | 10.00 | 4.30 | 2.15 | 7.00 | 0.00 | - | 74 | 100 | 174.61% |
| UVIX240726P00011000 | 2024-06-20 3:57PM EDT | 11.00 | 5.25 | 5.10 | 7.50 | 0.00 | - | - | 10 | 341.80% |
| UVIX240726P00012000 | 2024-06-28 9:30AM EDT | 12.00 | 6.65 | 4.55 | 8.10 | +0.16 | +2.47% | 1 | 5 | 496.48% |
© 2024 Yahoo. All rights reserved.