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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00025000 | 2024-05-01 3:00PM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240531C00030000 | 2024-04-30 11:29AM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| UVXY240531C00031000 | 2024-04-30 11:10AM EDT | 31.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UVXY240531C00032500 | 2024-04-30 12:51PM EDT | 32.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240531C00033000 | 2024-04-29 10:06AM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240531C00033500 | 2024-05-01 12:31PM EDT | 33.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| UVXY240531C00034000 | 2024-05-01 1:03PM EDT | 34.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| UVXY240531C00035000 | 2024-05-01 2:00PM EDT | 35.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UVXY240531C00035500 | 2024-04-30 10:20AM EDT | 35.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240531C00036000 | 2024-05-01 1:50PM EDT | 36.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UVXY240531C00036500 | 2024-04-25 11:30AM EDT | 36.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UVXY240531C00037000 | 2024-05-01 12:34PM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UVXY240531C00037500 | 2024-05-01 2:31PM EDT | 37.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UVXY240531C00038000 | 2024-05-01 10:40AM EDT | 38.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240531C00038500 | 2024-04-24 10:19AM EDT | 38.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240531C00039000 | 2024-05-01 10:26AM EDT | 39.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240531C00039500 | 2024-04-29 9:48AM EDT | 39.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240531C00040000 | 2024-05-01 10:37AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UVXY240531C00040500 | 2024-04-23 10:32AM EDT | 40.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UVXY240531C00041000 | 2024-04-22 12:12PM EDT | 41.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UVXY240531C00042000 | 2024-05-01 3:12PM EDT | 42.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UVXY240531C00042500 | 2024-05-01 10:17AM EDT | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240531C00043000 | 2024-04-26 12:05PM EDT | 43.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY240531C00044000 | 2024-05-01 3:22PM EDT | 44.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UVXY240531C00044500 | 2024-04-15 1:29PM EDT | 44.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UVXY240531C00045000 | 2024-05-01 12:02PM EDT | 45.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UVXY240531C00046000 | 2024-04-22 2:35PM EDT | 46.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240531C00047000 | 2024-04-29 1:25PM EDT | 47.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| UVXY240531C00048000 | 2024-04-29 3:17PM EDT | 48.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240531C00050000 | 2024-05-01 3:24PM EDT | 50.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UVXY240531C00051000 | 2024-05-01 10:09AM EDT | 51.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240531C00053000 | 2024-04-22 10:13AM EDT | 53.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240531C00054000 | 2024-04-26 11:23AM EDT | 54.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UVXY240531C00055000 | 2024-04-30 3:28PM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240531C00060000 | 2024-04-30 3:08PM EDT | 60.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UVXY240531C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| UVXY240531C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UVXY240531C00075000 | 2024-04-30 1:07PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| UVXY240531C00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00025000 | 2024-04-30 11:28AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UVXY240531P00026000 | 2024-04-30 11:54AM EDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UVXY240531P00027000 | 2024-05-01 3:57PM EDT | 27.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UVXY240531P00028000 | 2024-04-30 3:28PM EDT | 28.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UVXY240531P00029000 | 2024-05-01 3:51PM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UVXY240531P00030000 | 2024-05-01 3:44PM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| UVXY240531P00030500 | 2024-04-30 11:23AM EDT | 30.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240531P00031000 | 2024-05-01 4:01PM EDT | 31.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| UVXY240531P00031500 | 2024-05-01 3:12PM EDT | 31.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240531P00032000 | 2024-05-01 2:56PM EDT | 32.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UVXY240531P00032500 | 2024-05-01 2:32PM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UVXY240531P00033000 | 2024-05-01 2:33PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UVXY240531P00033500 | 2024-05-01 3:02PM EDT | 33.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| UVXY240531P00034000 | 2024-04-29 12:20PM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00034500 | 2024-04-30 1:49PM EDT | 34.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UVXY240531P00035500 | 2024-04-29 10:29AM EDT | 35.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00036000 | 2024-04-26 9:36AM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240531P00036500 | 2024-04-25 4:09PM EDT | 36.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240531P00037000 | 2024-04-23 2:28PM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00037500 | 2024-04-29 2:16PM EDT | 37.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00038000 | 2024-04-29 3:00PM EDT | 38.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240531P00038500 | 2024-04-23 10:48AM EDT | 38.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UVXY240531P00039000 | 2024-04-26 3:05PM EDT | 39.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240531P00039500 | 2024-04-23 10:48AM EDT | 39.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UVXY240531P00040000 | 2024-04-30 10:40AM EDT | 40.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UVXY240531P00040500 | 2024-04-22 10:28AM EDT | 40.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00041000 | 2024-04-29 3:54PM EDT | 41.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240531P00042000 | 2024-04-16 9:32AM EDT | 42.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240531P00042500 | 2024-04-22 10:11AM EDT | 42.50 | 9.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240531P00043000 | 2024-04-23 10:28AM EDT | 43.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00043500 | 2024-04-22 10:11AM EDT | 43.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240531P00044000 | 2024-04-17 9:51AM EDT | 44.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240531P00045000 | 2024-04-22 9:47AM EDT | 45.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UVXY240531P00047000 | 2024-04-22 9:56AM EDT | 47.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240531P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240531P00080000 | 2024-05-01 9:40AM EDT | 80.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.