ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | 0.00 | - | 46 | 91 | 5.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 3 | 5.50 | 0.20 | 0.00 | - | 35 | 35 |
| 1.39 | 0.00 | - | 77 | 381 | 6.00 | 0.41 | 0.00 | - | 59 | 194 |
| 1.12 | 0.00 | - | 99 | 348 | 6.50 | 0.71 | 0.00 | - | 321 | 201 |
| 0.89 | 0.00 | - | 1,922 | 3,263 | 7.00 | 0.99 | 0.00 | - | 188 | 354 |
| 0.81 | 0.00 | - | 24 | 25 | 7.50 | 1.38 | 0.00 | - | 16 | 100 |
| 0.72 | 0.00 | - | 130 | 3,126 | 8.00 | 1.77 | 0.00 | - | 14 | 69 |
| 0.81 | 0.00 | - | 31 | 78 | 8.50 | 2.39 | 0.00 | - | 10 | 100 |
| 0.62 | 0.00 | - | 133 | 142 | 9.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 31 | 65 | 10.00 | 3.74 | 0.00 | - | 6 | 7 |
| 0.45 | 0.00 | - | 104 | 132 | 10.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 34 | 91 | 14.00 | - | - | - | - | - |
| 3.01 | -1.65 | -35.41% | 117 | 2 | 23.00 | - | - | - | - | - |
| - | - | - | - | - | 23.50 | 0.08 | +0.04 | +100.00% | 108 | 20 |
| 2.05 | -1.30 | -38.81% | 80 | 65 | 24.00 | 0.17 | +0.08 | +88.89% | 554 | 337 |
| 1.54 | -1.71 | -52.62% | 14 | 9 | 24.50 | 0.24 | +0.07 | +41.18% | 42 | 112 |
| 1.20 | -1.30 | -52.00% | 351 | 350 | 25.00 | 0.50 | +0.25 | +100.00% | 1,652 | 3,128 |
| 0.80 | -1.02 | -56.04% | 1,118 | 420 | 26.00 | 1.08 | +0.52 | +92.86% | 1,019 | 1,408 |
| 0.58 | -0.75 | -56.39% | 1,134 | 673 | 27.00 | 1.81 | +0.70 | +63.06% | 467 | 5,865 |
| 0.44 | -0.66 | -60.00% | 1,200 | 864 | 28.00 | 2.68 | +0.88 | +48.89% | 246 | 3,177 |
| 0.33 | -0.52 | -61.18% | 260 | 740 | 29.00 | 3.45 | +1.04 | +43.15% | 36 | 135 |
| 0.27 | -0.39 | -59.09% | 292 | 705 | 30.00 | 4.35 | +0.98 | +29.08% | 48 | 206 |
| 0.25 | -0.35 | -58.33% | 4 | 104 | 30.50 | 3.85 | 0.00 | - | 6 | 55 |
| 0.25 | -0.29 | -53.70% | 25 | 165 | 31.00 | 4.80 | +0.70 | +17.07% | 3 | 26 |
| 0.22 | -0.28 | -56.00% | 36 | 162 | 31.50 | 4.45 | 0.00 | - | 25 | 61 |
| 0.20 | -0.26 | -56.52% | 117 | 156 | 32.00 | 5.21 | 0.00 | - | 9 | 101 |
| 0.19 | -0.25 | -56.82% | 3 | 75 | 32.50 | 5.20 | 0.00 | - | 1 | 10 |
| 0.16 | -0.29 | -64.44% | 175 | 230 | 33.00 | 7.52 | +1.42 | +23.28% | 3 | 131 |
| 0.14 | -0.24 | -63.16% | 33 | 237 | 33.50 | 6.20 | 0.00 | - | 1 | 5 |
| 0.13 | -0.27 | -67.50% | 5 | 245 | 34.00 | 7.00 | 0.00 | - | 2 | 103 |
| 0.37 | 0.00 | - | 6 | 237 | 34.50 | 6.98 | 0.00 | - | 1 | 3 |
| 0.15 | -0.15 | -50.00% | 159 | 1,677 | 35.00 | 9.11 | +1.41 | +18.31% | 3 | 67 |
| 0.13 | -0.36 | -73.47% | 45 | 6 | 35.50 | 8.58 | 0.00 | - | 1 | 5 |
| 0.14 | -0.18 | -56.25% | 85 | 62 | 36.00 | 10.11 | +1.16 | +12.96% | 4 | 15 |
| 0.30 | 0.00 | - | 8 | 50 | 36.50 | 7.30 | 0.00 | - | 8 | 12 |
| 0.12 | -0.19 | -61.29% | 92 | 194 | 37.00 | 9.32 | 0.00 | - | 2 | 38 |
| 0.27 | 0.00 | - | 1 | 114 | 37.50 | 9.55 | 0.00 | - | 3 | 3 |
| 0.10 | -0.17 | -62.96% | 139 | 355 | 38.00 | 10.50 | 0.00 | - | 2 | 4 |
| 0.50 | 0.00 | - | 2 | 37 | 38.50 | 6.15 | 0.00 | - | 1 | 4 |
| 0.09 | -0.12 | -57.14% | 81 | 112 | 39.00 | 13.24 | +1.84 | +16.14% | 1 | 11 |
| 0.10 | -0.11 | -52.38% | 2 | 18 | 39.50 | 11.85 | 0.00 | - | 1 | 3 |
| 0.07 | -0.13 | -65.00% | 27 | 407 | 40.00 | 12.55 | 0.00 | - | 2 | 53 |
| 0.24 | 0.00 | - | 1 | 5 | 40.50 | 9.77 | 0.00 | - | 1 | 1 |
| 0.07 | -0.12 | -63.16% | 8 | 29 | 41.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 10 | 52 | 41.50 | - | - | - | - | - |
| 0.07 | -0.14 | -66.67% | 414 | 498 | 42.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 46 | 42.50 | 14.80 | 0.00 | - | 2 | 0 |
| 0.05 | -0.11 | -68.75% | 1 | 46 | 43.00 | 15.45 | 0.00 | - | 3 | 6 |
| 0.21 | 0.00 | - | 1 | 37 | 44.00 | - | - | - | - | - |
| 0.08 | -0.15 | -65.22% | 2 | 52 | 44.50 | - | - | - | - | - |
| 0.08 | -0.10 | -55.56% | 162 | 354 | 45.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 8 | 75 | 46.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 67 | 47.00 | - | - | - | - | - |
| 0.06 | -0.11 | -64.71% | 67 | 131 | 48.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 2 | 91 | 49.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 7 | 104 | 50.00 | 24.03 | +7.21 | +42.87% | 2 | 2 |
| 0.65 | 0.00 | - | 1 | 7 | 51.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 20 | 52.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | 1 | 53.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 58 | 54.00 | - | - | - | - | - |
| 0.03 | -0.08 | -72.73% | 5 | 776 | 55.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 32 | 181 | 60.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 20 | 65.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 273 | 70.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 20 | 165 | 75.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 66 | 706 | 80.00 | 51.72 | 0.00 | - | 2 | 7 |
© 2024 Yahoo. All rights reserved.