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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240920C00001000 | 2024-04-18 3:18PM EDT | 1.00 | 10.40 | 3.30 | 7.35 | 0.00 | - | - | 1 | 640.63% |
| UVIX240920C00003000 | 2024-06-18 10:38AM EDT | 3.00 | 2.95 | 2.00 | 5.00 | 0.00 | - | - | 1 | 260.16% |
| UVIX240920C00004000 | 2024-06-27 3:54PM EDT | 4.00 | 1.41 | 0.00 | 3.50 | 0.00 | - | 50 | 236 | 74.22% |
| UVIX240920C00005000 | 2024-06-21 3:05PM EDT | 5.00 | 2.09 | 0.00 | 3.55 | 0.00 | - | 19 | 76 | 148.44% |
| UVIX240920C00006000 | 2024-06-28 1:14PM EDT | 6.00 | 1.00 | 0.38 | 2.75 | -0.46 | -31.51% | 3 | 72 | 164.45% |
| UVIX240920C00007000 | 2024-06-03 1:38PM EDT | 7.00 | 1.58 | 0.00 | 1.58 | 0.00 | - | 1 | 40 | 117.77% |
| UVIX240920C00008000 | 2024-06-28 2:27PM EDT | 8.00 | 1.57 | 0.40 | 1.00 | +0.55 | +53.92% | 6 | 143 | 129.88% |
| UVIX240920C00009000 | 2024-06-27 2:51PM EDT | 9.00 | 0.71 | 0.40 | 1.63 | 0.00 | - | 71 | 104 | 177.15% |
| UVIX240920C00010000 | 2024-06-28 2:05PM EDT | 10.00 | 0.60 | 0.00 | 1.20 | -0.25 | -29.41% | 362 | 529 | 150.00% |
| UVIX240920C00011000 | 2024-06-26 2:25PM EDT | 11.00 | 0.65 | 0.00 | 2.61 | 0.00 | - | 35 | 57 | 231.25% |
| UVIX240920C00012000 | 2024-06-06 11:36AM EDT | 12.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 27 | 239.45% |
| UVIX240920C00013000 | 2024-05-22 9:30AM EDT | 13.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UVIX240920C00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.60 | 0.00 | 2.09 | 0.00 | - | 1 | 101 | 235.55% |
| UVIX240920C00015000 | 2024-06-28 3:52PM EDT | 15.00 | 0.33 | 0.00 | 0.75 | -0.08 | -19.51% | 6 | 1,640 | 170.12% |
| UVIX240920C00016000 | 2024-04-24 9:44AM EDT | 16.00 | 2.31 | 0.00 | 1.43 | 0.00 | - | 5 | 21 | 216.80% |
| UVIX240920C00017000 | 2024-06-12 10:41AM EDT | 17.00 | 0.56 | 0.00 | 2.37 | 0.00 | - | 1 | 19 | 270.90% |
| UVIX240920C00018000 | 2024-06-26 9:52AM EDT | 18.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 136 | 393.36% |
| UVIX240920C00019000 | 2024-04-04 2:43PM EDT | 19.00 | 2.55 | 0.42 | 2.58 | 0.00 | - | 2 | 10 | 312.89% |
| UVIX240920C00020000 | 2024-06-26 1:58PM EDT | 20.00 | 0.35 | 0.18 | 5.00 | 0.00 | - | 15 | 170 | 423.24% |
| UVIX240920C00021000 | 2024-05-03 12:39PM EDT | 21.00 | 1.25 | 0.00 | 2.46 | 0.00 | - | 2 | 0 | 297.46% |
| UVIX240920C00022000 | 2024-02-14 12:25PM EDT | 22.00 | 4.00 | 0.50 | 5.45 | 0.00 | - | 1 | 2 | 472.85% |
| UVIX240920C00023000 | 2024-04-24 9:33AM EDT | 23.00 | 1.96 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 244.73% |
| UVIX240920C00024000 | 2024-05-29 9:58AM EDT | 24.00 | 0.80 | 0.00 | 1.09 | 0.00 | - | 1 | 4 | 237.89% |
| UVIX240920C00025000 | 2024-06-11 11:06AM EDT | 25.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 54 | 426.76% |
| UVIX240920C00026000 | 2024-02-27 12:12PM EDT | 26.00 | 1.96 | 1.15 | 3.55 | 0.00 | - | - | 2 | 425.59% |
| UVIX240920C00027000 | 2024-03-15 1:05PM EDT | 27.00 | 3.02 | 0.59 | 4.75 | 0.00 | - | 1 | 3 | 460.94% |
| UVIX240920C00028000 | 2024-06-24 1:06PM EDT | 28.00 | 0.29 | 0.01 | 0.80 | 0.00 | - | 7 | 571 | 233.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240920P00001000 | 2024-06-25 1:27PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 1 | 181.25% |
| UVIX240920P00002000 | 2024-05-30 11:04AM EDT | 2.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 40 | 100 | 0.00% |
| UVIX240920P00003000 | 2024-01-23 4:57PM EDT | 3.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 650.00% |
| UVIX240920P00004000 | 2024-06-28 11:41AM EDT | 4.00 | 0.50 | 0.10 | 1.02 | +0.07 | +16.28% | 2 | 124 | 134.96% |
| UVIX240920P00005000 | 2024-06-28 3:11PM EDT | 5.00 | 1.10 | 1.10 | 1.53 | -0.07 | -5.98% | 11 | 334 | 163.48% |
| UVIX240920P00006000 | 2024-06-28 1:14PM EDT | 6.00 | 1.75 | 1.75 | 2.05 | -0.19 | -9.79% | 8 | 181 | 158.01% |
| UVIX240920P00007000 | 2024-06-17 3:18PM EDT | 7.00 | 2.38 | 0.49 | 5.00 | 0.00 | - | 1 | 245 | 170.31% |
| UVIX240920P00008000 | 2024-06-28 10:02AM EDT | 8.00 | 3.72 | 1.59 | 5.60 | +0.10 | +2.76% | 1 | 330 | 177.15% |
| UVIX240920P00009000 | 2024-06-03 1:52PM EDT | 9.00 | 4.20 | 2.20 | 6.95 | 0.00 | - | 1 | 12 | 192.38% |
| UVIX240920P00010000 | 2024-05-23 3:22PM EDT | 10.00 | 5.31 | 3.60 | 5.95 | 0.00 | - | 2 | 134 | 125.20% |
| UVIX240920P00011000 | 2024-06-25 1:03PM EDT | 11.00 | 6.00 | 5.00 | 8.50 | 0.00 | - | 1 | 378 | 235.55% |
| UVIX240920P00012000 | 2024-06-26 11:27AM EDT | 12.00 | 7.05 | 4.95 | 9.20 | 0.00 | - | 12 | 25 | 180.27% |
| UVIX240920P00013000 | 2024-06-28 9:56AM EDT | 13.00 | 8.18 | 5.80 | 9.95 | -0.04 | -0.49% | 3 | 138 | 167.19% |
| UVIX240920P00014000 | 2024-06-26 11:27AM EDT | 14.00 | 8.90 | 6.80 | 11.10 | 0.00 | - | 12 | 23 | 184.18% |
| UVIX240920P00015000 | 2024-06-28 9:56AM EDT | 15.00 | 10.07 | 7.70 | 11.90 | +0.02 | +0.20% | 3 | 45 | 173.44% |
| UVIX240920P00016000 | 2024-06-28 10:02AM EDT | 16.00 | 11.18 | 8.95 | 13.50 | +0.13 | +1.18% | 1 | 3 | 228.52% |
| UVIX240920P00017000 | 2024-05-10 3:30PM EDT | 17.00 | 11.30 | 9.65 | 13.55 | 0.00 | - | 1 | 428 | 155.86% |
| UVIX240920P00018000 | 2024-05-21 9:30AM EDT | 18.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX240920P00019000 | 2024-03-05 2:53PM EDT | 19.00 | 12.17 | 9.85 | 14.50 | 0.00 | - | - | 1 | 274.41% |
| UVIX240920P00020000 | 2024-04-15 1:47PM EDT | 20.00 | 12.31 | 12.45 | 17.00 | 0.00 | - | - | 1 | 191.41% |
| UVIX240920P00021000 | 2024-03-15 11:42AM EDT | 21.00 | 14.63 | 11.65 | 16.00 | 0.00 | - | - | 7 | 231.84% |
| UVIX240920P00022000 | 2024-03-07 3:25PM EDT | 22.00 | 15.00 | 12.50 | 17.45 | 0.00 | - | 20 | 100 | 284.57% |
| UVIX240920P00023000 | 2024-06-05 1:36PM EDT | 23.00 | 17.43 | 15.05 | 20.00 | 0.00 | - | 1 | 15 | 167.19% |
| UVIX240920P00024000 | 2024-06-05 1:32PM EDT | 24.00 | 18.27 | 16.05 | 21.00 | 0.00 | - | 1 | 53 | 170.31% |
| UVIX240920P00025000 | 2024-04-02 3:03PM EDT | 25.00 | 17.58 | 16.60 | 19.75 | 0.00 | - | - | 1 | 215.63% |
| UVIX240920P00026000 | 2024-04-02 3:10PM EDT | 26.00 | 18.62 | 17.00 | 20.00 | 0.00 | - | - | 16 | 0.00% |
| UVIX240920P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 20.33 | 19.00 | 23.30 | 0.00 | - | 1 | 62 | 386.33% |
| UVIX240920P00028000 | 2024-04-02 3:20PM EDT | 28.00 | 20.72 | 19.05 | 22.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.