ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00002000 | 2024-03-25 10:48AM EDT | 2.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00003000 | 2024-04-04 3:41PM EDT | 3.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240517C00004000 | 2024-04-10 3:58PM EDT | 4.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| UVXY240517C00005000 | 2024-04-10 3:53PM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,033 | 0.00% |
| UVXY240517C00006000 | 2024-04-10 4:08PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,625 | 5,334 | 0.00% |
| UVXY240517C00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 607 | 8,772 | 0.00% |
| UVXY240517C00008000 | 2024-04-10 3:24PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 242 | 3,834 | 0.00% |
| UVXY240517C00009000 | 2024-04-10 4:14PM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 831 | 0.00% |
| UVXY240517C00010000 | 2024-04-10 3:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 183 | 1,355 | 0.00% |
| UVXY240517C00011000 | 2024-04-10 3:38PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 1,198 | 0.00% |
| UVXY240517C00012000 | 2024-04-10 2:50PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 547 | 0.00% |
| UVXY240517C00013000 | 2024-04-10 2:49PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 1,583 | 0.00% |
| UVXY240517C00014000 | 2024-04-10 10:22AM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| UVXY240517C00015000 | 2024-04-10 3:34PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 121 | 3,831 | 0.00% |
| UVXY240517C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240517C00026000 | 2024-05-01 9:34AM EDT | 26.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00027000 | 2024-05-01 2:56PM EDT | 27.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00028000 | 2024-05-01 9:43AM EDT | 28.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00029000 | 2024-05-01 11:29AM EDT | 29.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UVXY240517C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| UVXY240517C00031000 | 2024-05-01 3:55PM EDT | 31.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UVXY240517C00032000 | 2024-05-01 3:58PM EDT | 32.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UVXY240517C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| UVXY240517C00034000 | 2024-05-01 3:59PM EDT | 34.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| UVXY240517C00034500 | 2024-05-01 3:59PM EDT | 34.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| UVXY240517C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| UVXY240517C00035500 | 2024-05-01 2:44PM EDT | 35.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UVXY240517C00036000 | 2024-05-01 3:55PM EDT | 36.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| UVXY240517C00036500 | 2024-05-01 4:04PM EDT | 36.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| UVXY240517C00037000 | 2024-05-01 3:23PM EDT | 37.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UVXY240517C00037500 | 2024-05-01 1:17PM EDT | 37.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240517C00038000 | 2024-05-01 3:58PM EDT | 38.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UVXY240517C00038500 | 2024-04-25 9:58AM EDT | 38.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UVXY240517C00039000 | 2024-04-30 10:24AM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UVXY240517C00039500 | 2024-05-01 3:54PM EDT | 39.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240517C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 25.00% |
| UVXY240517C00040500 | 2024-05-01 3:31PM EDT | 40.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UVXY240517C00041000 | 2024-05-01 1:17PM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240517C00041500 | 2024-04-30 3:40PM EDT | 41.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240517C00042000 | 2024-05-01 2:25PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UVXY240517C00042500 | 2024-04-30 4:00PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UVXY240517C00043000 | 2024-05-01 10:44AM EDT | 43.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY240517C00043500 | 2024-04-30 10:13AM EDT | 43.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UVXY240517C00044000 | 2024-05-01 2:48PM EDT | 44.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| UVXY240517C00044500 | 2024-04-22 10:32AM EDT | 44.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UVXY240517C00045000 | 2024-05-01 4:05PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| UVXY240517C00046000 | 2024-05-01 3:00PM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 25.00% |
| UVXY240517C00047000 | 2024-05-01 1:09PM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UVXY240517C00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 50.00% |
| UVXY240517C00049000 | 2024-04-30 11:32AM EDT | 49.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 50.00% |
| UVXY240517C00050000 | 2024-05-01 3:22PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| UVXY240517C00051000 | 2024-05-01 12:05PM EDT | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UVXY240517C00052000 | 2024-05-01 10:13AM EDT | 52.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240517C00053000 | 2024-04-30 10:08AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UVXY240517C00054000 | 2024-04-26 12:45PM EDT | 54.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240517C00055000 | 2024-05-01 3:41PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| UVXY240517C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240517C00065000 | 2024-05-01 10:30AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240517C00070000 | 2024-04-30 11:40AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| UVXY240517C00075000 | 2024-04-30 11:44AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UVXY240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00004000 | 2024-04-03 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| UVXY240517P00005000 | 2024-04-10 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 50.00% |
| UVXY240517P00006000 | 2024-04-10 4:10PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,048 | 5,930 | 100.00% |
| UVXY240517P00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 799 | 1,672 | 50.00% |
| UVXY240517P00008000 | 2024-04-10 3:33PM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 123 | 496 | 50.00% |
| UVXY240517P00009000 | 2024-04-10 3:03PM EDT | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 50.00% |
| UVXY240517P00010000 | 2024-04-15 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| UVXY240517P00011000 | 2024-04-10 1:13PM EDT | 11.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 50.00% |
| UVXY240517P00012000 | 2024-04-05 3:56PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| UVXY240517P00013000 | 2024-04-10 1:04PM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UVXY240517P00014000 | 2024-04-10 9:47AM EDT | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| UVXY240517P00015000 | 2024-04-30 9:45AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UVXY240517P00025000 | 2024-05-01 3:39PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UVXY240517P00026000 | 2024-04-30 12:38PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| UVXY240517P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UVXY240517P00028000 | 2024-05-01 3:51PM EDT | 28.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| UVXY240517P00029000 | 2024-05-01 3:39PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UVXY240517P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| UVXY240517P00031000 | 2024-05-01 3:59PM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| UVXY240517P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| UVXY240517P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| UVXY240517P00034000 | 2024-05-01 2:58PM EDT | 34.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UVXY240517P00034500 | 2024-04-29 9:46AM EDT | 34.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240517P00035000 | 2024-05-01 3:56PM EDT | 35.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UVXY240517P00035500 | 2024-04-30 12:55PM EDT | 35.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517P00036000 | 2024-04-26 3:37PM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UVXY240517P00036500 | 2024-04-30 12:37PM EDT | 36.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UVXY240517P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UVXY240517P00037500 | 2024-04-30 12:32PM EDT | 37.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240517P00038000 | 2024-05-01 12:47PM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240517P00039000 | 2024-05-01 10:25AM EDT | 39.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240517P00040000 | 2024-05-01 3:39PM EDT | 40.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UVXY240517P00041000 | 2024-05-01 9:44AM EDT | 41.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY240517P00042000 | 2024-05-01 9:43AM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240517P00043000 | 2024-04-23 1:13PM EDT | 43.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517P00043500 | 2024-04-23 1:13PM EDT | 43.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240517P00044000 | 2024-04-26 3:43PM EDT | 44.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517P00045000 | 2024-04-30 10:36AM EDT | 45.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240517P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240517P00050000 | 2024-05-01 3:39PM EDT | 50.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240517P00052000 | 2024-04-17 2:01PM EDT | 52.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240517P00055000 | 2024-04-17 2:15PM EDT | 55.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240517P00060000 | 2024-04-26 11:44AM EDT | 60.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517P00070000 | 2024-05-01 2:52PM EDT | 70.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UVXY240517P00080000 | 2024-05-01 3:53PM EDT | 80.00 | 47.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.