ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.31 | 0.00 | - | 1 | 0 | 2.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 1 | 3.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 9 | 18 | 4.00 | 0.03 | 0.00 | - | 1 | 52 |
| 1.95 | 0.00 | - | 44 | 1,033 | 5.00 | 0.03 | 0.00 | - | 2 | 313 |
| 1.25 | 0.00 | - | 1,625 | 5,334 | 6.00 | 0.31 | 0.00 | - | 1,048 | 5,930 |
| 0.81 | 0.00 | - | 607 | 8,772 | 7.00 | 0.99 | 0.00 | - | 799 | 1,672 |
| 0.65 | 0.00 | - | 242 | 3,834 | 8.00 | 1.68 | 0.00 | - | 123 | 496 |
| 0.50 | 0.00 | - | 89 | 831 | 9.00 | 2.47 | 0.00 | - | 24 | 108 |
| 0.41 | 0.00 | - | 183 | 1,355 | 10.00 | 0.01 | 0.00 | - | 105 | 5 |
| 0.34 | 0.00 | - | 57 | 1,198 | 11.00 | 4.28 | 0.00 | - | 14 | 57 |
| 0.31 | 0.00 | - | 119 | 547 | 12.00 | 5.30 | 0.00 | - | 6 | 48 |
| 0.27 | 0.00 | - | 55 | 1,583 | 13.00 | 6.20 | 0.00 | - | 1 | 20 |
| 0.22 | 0.00 | - | 1 | 572 | 14.00 | 7.15 | 0.00 | - | 6 | 20 |
| 16.85 | 0.00 | - | 121 | 0 | 15.00 | 0.01 | 0.00 | - | 5 | 69 |
| 12.45 | 0.00 | - | - | 0 | 20.00 | 0.01 | 0.00 | - | 5 | 156 |
| 3.65 | +0.25 | +7.35% | 71 | 122 | 25.00 | 0.05 | +0.01 | +25.00% | 592 | 391 |
| 2.45 | -0.04 | -1.61% | 302 | 54 | 26.00 | 0.16 | +0.02 | +14.29% | 90 | 1,007 |
| 2.20 | +0.44 | +25.00% | 275 | 328 | 27.00 | 0.31 | -0.06 | -16.22% | 43 | 444 |
| 1.42 | +0.21 | +17.36% | 212 | 338 | 28.00 | 0.70 | -0.18 | -20.45% | 373 | 351 |
| 0.97 | +0.43 | +79.63% | 311 | 769 | 29.00 | 1.40 | -0.13 | -8.50% | 32 | 232 |
| 0.77 | +0.09 | +13.24% | 176 | 735 | 30.00 | 2.07 | -0.23 | -10.00% | 477 | 1,635 |
| 0.59 | +0.04 | +7.27% | 155 | 518 | 31.00 | 3.15 | 0.00 | - | 3 | 266 |
| 0.50 | +0.05 | +11.11% | 69 | 252 | 32.00 | 4.05 | +0.05 | +1.25% | 18 | 686 |
| 0.42 | +0.06 | +16.67% | 93 | 430 | 33.00 | 5.03 | 0.00 | - | 42 | 1,047 |
| 0.32 | 0.00 | - | 62 | 561 | 34.00 | 5.78 | -0.17 | -2.86% | 6 | 206 |
| 0.28 | 0.00 | - | 5 | 98 | 34.50 | 5.90 | 0.00 | - | 1 | 35 |
| 0.33 | +0.03 | +10.00% | 39 | 1,166 | 35.00 | 6.82 | +0.02 | +0.29% | 3 | 1,543 |
| 0.27 | -0.01 | -3.57% | 1 | 196 | 35.50 | 6.75 | 0.00 | - | 1 | 234 |
| 0.24 | -0.01 | -4.00% | 4 | 412 | 36.00 | 7.50 | -0.24 | -3.10% | 10 | 84 |
| 0.25 | 0.00 | - | 1 | 135 | 36.50 | 7.46 | 0.00 | - | 2 | 7 |
| 0.24 | +0.03 | +14.29% | 9 | 297 | 37.00 | 8.67 | +0.07 | +0.81% | 2 | 107 |
| 0.22 | -0.03 | -12.00% | 20 | 57 | 37.50 | 7.85 | 0.00 | - | 2 | 4 |
| 0.20 | -0.01 | -4.76% | 9 | 298 | 38.00 | 9.54 | 0.00 | - | 50 | 309 |
| 0.20 | -0.11 | -35.48% | 7 | 7 | 38.50 | 6.45 | 0.00 | - | - | 3 |
| 0.17 | -0.01 | -5.56% | 8 | 344 | 39.00 | 10.62 | 0.00 | - | 1 | 156 |
| 0.19 | +0.01 | +5.56% | 3 | 14 | 39.50 | - | - | - | - | - |
| 0.19 | +0.04 | +26.67% | 236 | 2,359 | 40.00 | 11.85 | +0.10 | +0.85% | 5 | 168 |
| 0.20 | +0.03 | +17.65% | 1 | 28 | 40.50 | - | - | - | - | - |
| 0.17 | 0.00 | - | 25 | 290 | 41.00 | 12.70 | 0.00 | - | 2 | 16 |
| 0.18 | 0.00 | - | 1 | 6 | 41.50 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 139 | 101 | 42.00 | 12.35 | 0.00 | - | 5 | 52 |
| 0.14 | -0.05 | -26.32% | 616 | 11 | 42.50 | - | - | - | - | - |
| 0.12 | -0.09 | -42.86% | 25 | 148 | 43.00 | 10.15 | 0.00 | - | 1 | 3 |
| 0.12 | -0.08 | -40.00% | 1 | 20 | 43.50 | 10.60 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 2 | 72 | 44.00 | 14.70 | 0.00 | - | 1 | 4 |
| 0.14 | 0.00 | - | 4 | 20 | 44.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 1,390 | 45.00 | 16.50 | -0.25 | -1.47% | 1 | 47 |
| 0.15 | 0.00 | - | 1 | 612 | 46.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 275 | 47.00 | 14.60 | 0.00 | - | 4 | 4 |
| 0.55 | 0.00 | - | 718 | 1,469 | 48.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 747 | 745 | 49.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 51 | 531 | 50.00 | 20.78 | 0.00 | - | 1 | 11 |
| 0.14 | 0.00 | - | 10 | 77 | 51.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 266 | 52.00 | 16.95 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 3 | 9 | 53.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 12 | 54.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 286 | 55.00 | 24.85 | 0.00 | - | 40 | 41 |
| 0.04 | 0.00 | - | 61 | 914 | 60.00 | 30.90 | 0.00 | - | 1 | 75 |
| 0.07 | +0.02 | +40.00% | 96 | 2,267 | 65.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 135 | 70.00 | 41.35 | +1.45 | +3.63% | 2 | 34 |
| 0.05 | 0.00 | - | 2 | 229 | 75.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 19 | 3,753 | 80.00 | 51.35 | +0.55 | +1.08% | 12 | 50 |
© 2024 Yahoo. All rights reserved.