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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240816C00003000 | 2024-06-14 10:35AM EDT | 3.00 | 3.09 | 0.38 | 4.40 | 0.00 | - | 275 | 127 | 577.73% |
| UVIX240816C00004000 | 2024-06-28 1:03PM EDT | 4.00 | 1.57 | 1.33 | 2.04 | -0.04 | -2.48% | 80 | 33 | 81.25% |
| UVIX240816C00005000 | 2024-06-28 3:51PM EDT | 5.00 | 1.02 | 0.98 | 1.20 | -0.01 | -0.97% | 13 | 547 | 99.80% |
| UVIX240816C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 0.77 | 0.68 | 0.88 | +0.01 | +1.32% | 280 | 315 | 117.38% |
| UVIX240816C00007000 | 2024-06-28 1:52PM EDT | 7.00 | 0.54 | 0.50 | 0.82 | -0.10 | -15.62% | 24 | 656 | 139.06% |
| UVIX240816C00008000 | 2024-06-28 1:37PM EDT | 8.00 | 0.42 | 0.40 | 0.62 | -0.16 | -27.59% | 28 | 79 | 146.29% |
| UVIX240816C00009000 | 2024-06-27 3:57PM EDT | 9.00 | 0.30 | 0.17 | 0.49 | 0.00 | - | 7 | 594 | 141.02% |
| UVIX240816C00010000 | 2024-06-27 2:58PM EDT | 10.00 | 0.31 | 0.28 | 0.34 | 0.00 | - | 10 | 492 | 154.69% |
| UVIX240816C00011000 | 2024-06-28 3:49PM EDT | 11.00 | 0.24 | 0.24 | 0.48 | -0.02 | -7.69% | 9 | 72 | 177.73% |
| UVIX240816C00012000 | 2024-06-26 11:48AM EDT | 12.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 3 | 29 | 149.22% |
| UVIX240816C00013000 | 2024-06-28 3:21PM EDT | 13.00 | 0.20 | 0.18 | 0.42 | -0.26 | -56.52% | 13 | 47 | 191.41% |
| UVIX240816C00014000 | 2024-06-25 10:59AM EDT | 14.00 | 0.27 | 0.01 | 1.56 | 0.00 | - | 1 | 3 | 276.76% |
| UVIX240816C00015000 | 2024-06-28 11:46AM EDT | 15.00 | 0.15 | 0.00 | 0.19 | -0.11 | -42.31% | 5 | 744 | 161.72% |
| UVIX240816C00016000 | 2024-06-27 1:29PM EDT | 16.00 | 0.15 | 0.01 | 0.37 | +0.15 | - | - | 250 | 196.09% |
| UVIX240816C00020000 | 2024-06-21 10:56AM EDT | 20.00 | 0.27 | 0.08 | 1.22 | 0.00 | - | 1 | 3 | 307.42% |
| UVIX240816C00024000 | 2024-06-27 12:14PM EDT | 24.00 | 0.14 | 0.04 | 0.87 | 0.00 | - | 29 | 151 | 299.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240816P00001000 | 2024-06-25 1:25PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 225.00% |
| UVIX240816P00002000 | 2024-06-10 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | - | 5 | 317.97% |
| UVIX240816P00003000 | 2024-06-24 9:35AM EDT | 3.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 1 | 5 | 232.81% |
| UVIX240816P00004000 | 2024-06-27 3:20PM EDT | 4.00 | 0.20 | 0.13 | 0.98 | 0.00 | - | 20 | 67 | 177.34% |
| UVIX240816P00005000 | 2024-06-28 2:09PM EDT | 5.00 | 0.71 | 0.35 | 0.83 | +0.04 | +5.97% | 42 | 918 | 113.87% |
| UVIX240816P00006000 | 2024-06-28 11:41AM EDT | 6.00 | 1.43 | 1.23 | 1.45 | +0.05 | +3.62% | 19 | 238 | 137.50% |
| UVIX240816P00007000 | 2024-06-28 11:00AM EDT | 7.00 | 2.22 | 1.97 | 2.40 | +0.16 | +7.77% | 8 | 510 | 154.88% |
| UVIX240816P00008000 | 2024-06-28 10:43AM EDT | 8.00 | 3.10 | 2.64 | 4.05 | +0.14 | +4.73% | 8 | 62 | 202.73% |
| UVIX240816P00009000 | 2024-06-28 10:26AM EDT | 9.00 | 4.02 | 3.25 | 5.00 | -0.01 | -0.25% | 14 | 15 | 196.88% |
| UVIX240816P00010000 | 2024-06-28 12:44PM EDT | 10.00 | 4.90 | 3.05 | 5.95 | +0.28 | +6.06% | 11 | 40 | 112.50% |
| UVIX240816P00011000 | 2024-06-28 10:37AM EDT | 11.00 | 5.90 | 4.05 | 6.85 | +0.24 | +4.24% | 6 | 530 | 108.59% |
| UVIX240816P00012000 | 2024-06-24 2:57PM EDT | 12.00 | 6.62 | 5.50 | 8.75 | 0.00 | - | 2 | 93 | 244.92% |
| UVIX240816P00013000 | 2024-06-28 12:37PM EDT | 13.00 | 7.75 | 7.00 | 8.80 | +0.15 | +1.97% | 3 | 110 | 224.81% |
| UVIX240816P00014000 | 2024-06-24 11:04AM EDT | 14.00 | 8.54 | 8.10 | 9.70 | 0.00 | - | 1 | 1 | 235.55% |
| UVIX240816P00015000 | 2024-06-26 11:32AM EDT | 15.00 | 9.60 | 9.20 | 10.75 | 0.00 | - | 1 | 20 | 256.84% |
| UVIX240816P00016000 | 2024-06-24 12:45PM EDT | 16.00 | 10.53 | 10.05 | 12.50 | 0.00 | - | 1 | 1 | 308.59% |
© 2024 Yahoo. All rights reserved.