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
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00001000 | 2024-03-05 2:50PM EDT | 1.00 | 6.30 | 3.50 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240621C00002000 | 2024-04-05 4:04PM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| UVXY240621C00003000 | 2024-04-08 11:14AM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| UVXY240621C00004000 | 2024-04-05 2:48PM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.00% |
| UVXY240621C00005000 | 2024-04-10 3:40PM EDT | 5.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 34 | 835 | 0.00% |
| UVXY240621C00006000 | 2024-04-10 1:54PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 89 | 3,212 | 0.00% |
| UVXY240621C00007000 | 2024-04-10 3:51PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 512 | 14,391 | 0.00% |
| UVXY240621C00008000 | 2024-04-10 3:50PM EDT | 8.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 201 | 15,660 | 0.00% |
| UVXY240621C00009000 | 2024-04-10 4:05PM EDT | 9.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 3,273 | 0.00% |
| UVXY240621C00010000 | 2024-04-22 2:23PM EDT | 10.00 | 25.39 | 21.30 | 25.50 | 0.00 | - | 157 | 0 | 348.73% |
| UVXY240621C00011000 | 2024-04-10 12:45PM EDT | 11.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,306 | 0.00% |
| UVXY240621C00012000 | 2024-04-10 3:31PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,486 | 0.00% |
| UVXY240621C00013000 | 2024-04-09 12:51PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 900 | 2,202 | 0.00% |
| UVXY240621C00014000 | 2024-04-10 1:25PM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 62 | 3,482 | 0.00% |
| UVXY240621C00015000 | 2024-04-22 12:29PM EDT | 15.00 | 21.73 | 16.30 | 20.50 | 0.00 | - | 50 | 2 | 244.14% |
| UVXY240621C00016000 | 2024-04-10 3:37PM EDT | 16.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 798 | 0.00% |
| UVXY240621C00017000 | 2024-04-10 3:37PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 751 | 0.00% |
| UVXY240621C00018000 | 2024-04-10 1:22PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,090 | 0.00% |
| UVXY240621C00019000 | 2024-04-10 3:36PM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 1,665 | 0.00% |
| UVXY240621C00020000 | 2024-05-01 9:30AM EDT | 20.00 | 13.94 | 11.40 | 14.45 | +1.00 | +7.73% | 12 | 23 | 131.74% |
| UVXY240621C00021000 | 2024-04-03 10:38AM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.00% |
| UVXY240621C00022000 | 2024-04-10 1:40PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 2,361 | 0.00% |
| UVXY240621C00023000 | 2024-04-10 2:07PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| UVXY240621C00024000 | 2024-04-10 1:40PM EDT | 24.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 0.00% |
| UVXY240621C00025000 | 2024-04-30 3:41PM EDT | 25.00 | 7.90 | 6.60 | 10.00 | 0.00 | - | 7 | 273 | 105.47% |
| UVXY240621C00026000 | 2024-05-01 10:22AM EDT | 26.00 | 8.57 | 5.90 | 9.00 | +1.57 | +22.43% | 9 | 4 | 96.48% |
| UVXY240621C00027000 | 2024-04-08 11:15AM EDT | 27.00 | 0.17 | 12.35 | 14.30 | 0.00 | - | 1 | 136 | 222.85% |
| UVXY240621C00028000 | 2024-05-01 12:12PM EDT | 28.00 | 6.20 | 4.65 | 8.70 | +0.47 | +8.20% | 1 | 347 | 70.22% |
| UVXY240621C00029000 | 2024-04-29 3:38PM EDT | 29.00 | 5.45 | 4.20 | 8.25 | 0.00 | - | 16 | 326 | 76.07% |
| UVXY240621C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 5.70 | 4.60 | 6.55 | +0.42 | +7.95% | 51 | 1,643 | 75.39% |
| UVXY240621C00031000 | 2024-05-01 3:53PM EDT | 31.00 | 5.20 | 3.35 | 6.00 | +0.49 | +10.40% | 54 | 1,344 | 68.31% |
| UVXY240621C00032000 | 2024-05-01 3:52PM EDT | 32.00 | 4.96 | 4.25 | 6.05 | +0.31 | +6.67% | 200 | 117 | 89.70% |
| UVXY240621C00033000 | 2024-05-01 3:01PM EDT | 33.00 | 3.80 | 4.05 | 5.55 | -0.70 | -15.56% | 42 | 2,646 | 92.14% |
| UVXY240621C00034000 | 2024-05-01 2:51PM EDT | 34.00 | 3.60 | 3.95 | 5.60 | -0.90 | -20.00% | 291 | 286 | 100.34% |
| UVXY240621C00035000 | 2024-05-01 3:21PM EDT | 35.00 | 4.25 | 3.60 | 5.25 | +0.35 | +8.97% | 165 | 1,651 | 101.27% |
| UVXY240621C00036000 | 2024-05-01 3:42PM EDT | 36.00 | 3.80 | 3.60 | 5.00 | -0.15 | -3.80% | 22 | 108 | 106.08% |
| UVXY240621C00037000 | 2024-05-01 3:53PM EDT | 37.00 | 3.75 | 2.95 | 4.80 | -0.10 | -2.60% | 18 | 145 | 104.35% |
| UVXY240621C00038000 | 2024-05-01 2:56PM EDT | 38.00 | 3.40 | 3.55 | 4.70 | -0.36 | -9.57% | 45 | 484 | 115.72% |
| UVXY240621C00039000 | 2024-05-01 10:10AM EDT | 39.00 | 3.15 | 2.92 | 4.45 | +0.13 | +4.30% | 3 | 179 | 112.79% |
| UVXY240621C00040000 | 2024-05-01 3:37PM EDT | 40.00 | 3.08 | 2.92 | 4.25 | -0.41 | -11.75% | 16 | 925 | 116.36% |
| UVXY240621C00041000 | 2024-05-01 3:33PM EDT | 41.00 | 2.87 | 2.88 | 4.00 | +0.01 | +0.35% | 20 | 1,531 | 118.65% |
| UVXY240621C00042000 | 2024-05-01 4:00PM EDT | 42.00 | 2.95 | 2.71 | 4.30 | -0.15 | -4.84% | 5 | 25 | 125.00% |
| UVXY240621C00043000 | 2024-05-01 2:50PM EDT | 43.00 | 2.45 | 1.38 | 4.35 | -0.25 | -9.26% | 20 | 164 | 116.31% |
| UVXY240621C00044000 | 2024-05-01 11:42AM EDT | 44.00 | 2.28 | 2.13 | 3.50 | -0.12 | -5.00% | 32 | 215 | 119.68% |
| UVXY240621C00045000 | 2024-05-01 3:47PM EDT | 45.00 | 2.52 | 2.00 | 3.25 | -0.42 | -14.29% | 757 | 906 | 119.82% |
| UVXY240621C00046000 | 2024-05-01 11:16AM EDT | 46.00 | 2.92 | 0.97 | 3.85 | +0.11 | +3.91% | 2 | 5 | 119.04% |
| UVXY240621C00047000 | 2024-05-01 12:28PM EDT | 47.00 | 2.61 | 0.82 | 3.70 | +0.21 | +8.75% | 2 | 47 | 119.48% |
| UVXY240621C00048000 | 2024-04-30 11:31AM EDT | 48.00 | 2.30 | 2.08 | 4.00 | 0.00 | - | 5 | 22 | 140.77% |
| UVXY240621C00049000 | 2024-04-29 10:27AM EDT | 49.00 | 2.25 | 0.64 | 4.10 | 0.00 | - | 20 | 107 | 129.35% |
| UVXY240621C00050000 | 2024-05-01 2:41PM EDT | 50.00 | 2.00 | 0.56 | 3.85 | -0.25 | -11.11% | 26 | 1,113 | 128.91% |
| UVXY240621C00051000 | 2024-04-29 10:07AM EDT | 51.00 | 2.14 | 0.49 | 3.80 | 0.00 | - | 135 | 142 | 130.81% |
| UVXY240621C00052000 | 2024-04-30 1:34PM EDT | 52.00 | 2.09 | 0.42 | 3.70 | 0.00 | - | 11 | 322 | 131.93% |
| UVXY240621C00053000 | 2024-04-22 11:47AM EDT | 53.00 | 4.22 | 0.36 | 3.60 | 0.00 | - | - | 603 | 133.01% |
| UVXY240621C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 2.00 | 0.30 | 3.75 | 0.00 | - | 5 | 13 | 137.16% |
| UVXY240621C00055000 | 2024-04-29 2:32PM EDT | 55.00 | 1.81 | 0.24 | 3.50 | 0.00 | - | 9 | 630 | 136.08% |
| UVXY240621C00060000 | 2024-04-30 3:35PM EDT | 60.00 | 1.52 | 0.70 | 1.90 | 0.00 | - | 165 | 693 | 133.11% |
| UVXY240621C00065000 | 2024-05-01 3:18PM EDT | 65.00 | 1.15 | 0.00 | 2.63 | -0.25 | -17.86% | 9 | 858 | 144.82% |
| UVXY240621C00070000 | 2024-05-01 3:15PM EDT | 70.00 | 0.95 | 0.00 | 2.00 | -0.31 | -24.60% | 51 | 272 | 144.14% |
| UVXY240621C00075000 | 2024-05-01 3:37PM EDT | 75.00 | 0.98 | 0.31 | 2.20 | -0.12 | -10.91% | 750 | 762 | 162.06% |
| UVXY240621C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.00 | 0.37 | 1.20 | +0.04 | +4.17% | 795 | 4,235 | 152.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00001000 | 2024-01-10 1:45PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 337.50% |
| UVXY240621P00002000 | 2024-03-26 9:39AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| UVXY240621P00003000 | 2024-04-05 2:00PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 561 | 50.00% |
| UVXY240621P00004000 | 2024-04-10 9:45AM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,969 | 50.00% |
| UVXY240621P00005000 | 2024-04-10 3:09PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 5,534 | 50.00% |
| UVXY240621P00006000 | 2024-04-10 3:10PM EDT | 6.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 163 | 5,113 | 50.00% |
| UVXY240621P00007000 | 2024-04-10 3:37PM EDT | 7.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 194 | 2,570 | 50.00% |
| UVXY240621P00008000 | 2024-04-10 1:49PM EDT | 8.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 44 | 4,178 | 50.00% |
| UVXY240621P00009000 | 2024-04-10 9:51AM EDT | 9.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 50.00% |
| UVXY240621P00010000 | 2024-05-01 3:52PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 156 | 524 | 121.88% |
| UVXY240621P00011000 | 2024-04-05 2:47PM EDT | 11.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 519 | 50.00% |
| UVXY240621P00012000 | 2024-04-09 2:21PM EDT | 12.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 50.00% |
| UVXY240621P00013000 | 2024-04-05 2:01PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,454 | 50.00% |
| UVXY240621P00014000 | 2024-04-05 10:23AM EDT | 14.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 50.00% |
| UVXY240621P00015000 | 2024-04-30 12:42PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 36 | 92.19% |
| UVXY240621P00016000 | 2024-03-22 9:30AM EDT | 16.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| UVXY240621P00017000 | 2024-03-25 2:35PM EDT | 17.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| UVXY240621P00018000 | 2024-03-28 9:31AM EDT | 18.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 50.00% |
| UVXY240621P00019000 | 2024-03-28 11:42AM EDT | 19.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| UVXY240621P00020000 | 2024-05-01 9:57AM EDT | 20.00 | 0.06 | 0.05 | 0.30 | -0.03 | -33.33% | 20 | 306 | 84.57% |
| UVXY240621P00021000 | 2023-12-27 5:08PM EDT | 21.00 | 13.50 | 11.50 | 15.90 | 0.00 | - | 17 | 19 | 579.49% |
| UVXY240621P00022000 | 2024-01-11 3:54PM EDT | 22.00 | 14.92 | 13.40 | 15.75 | 0.00 | - | 5 | 41 | 582.42% |
| UVXY240621P00023000 | 2024-02-07 12:20PM EDT | 23.00 | 16.39 | 13.50 | 16.55 | 0.00 | - | 3 | 21 | 566.41% |
| UVXY240621P00024000 | 2024-01-08 4:59PM EDT | 24.00 | 16.50 | 16.30 | 17.70 | 0.00 | - | 17 | 54 | 617.68% |
| UVXY240621P00025000 | 2024-05-01 2:18PM EDT | 25.00 | 0.80 | 0.35 | 0.99 | +0.01 | +1.27% | 26 | 962 | 77.10% |
| UVXY240621P00026000 | 2024-05-01 2:50PM EDT | 26.00 | 1.30 | 0.69 | 1.73 | +0.21 | +19.27% | 30 | 125 | 87.70% |
| UVXY240621P00027000 | 2024-05-01 11:58AM EDT | 27.00 | 1.40 | 0.00 | 1.91 | +0.02 | +1.45% | 1 | 564 | 71.68% |
| UVXY240621P00028000 | 2024-05-01 3:47PM EDT | 28.00 | 2.04 | 1.49 | 2.36 | -0.04 | -1.92% | 8 | 448 | 90.14% |
| UVXY240621P00029000 | 2024-05-01 2:43PM EDT | 29.00 | 2.36 | 1.15 | 3.85 | -0.10 | -4.07% | 28 | 408 | 94.82% |
| UVXY240621P00030000 | 2024-05-01 3:41PM EDT | 30.00 | 3.25 | 2.60 | 3.50 | +0.28 | +9.43% | 117 | 1,078 | 97.56% |
| UVXY240621P00031000 | 2024-05-01 3:44PM EDT | 31.00 | 3.88 | 1.72 | 4.50 | +0.13 | +3.47% | 89 | 351 | 88.67% |
| UVXY240621P00032000 | 2024-05-01 3:36PM EDT | 32.00 | 4.62 | 3.75 | 5.20 | +0.22 | +5.00% | 55 | 208 | 107.03% |
| UVXY240621P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 4.90 | 4.80 | 5.85 | -0.10 | -2.00% | 111 | 1,723 | 113.21% |
| UVXY240621P00034000 | 2024-05-01 3:19PM EDT | 34.00 | 6.35 | 4.90 | 6.35 | +0.31 | +5.13% | 16 | 357 | 107.45% |
| UVXY240621P00035000 | 2024-05-01 3:27PM EDT | 35.00 | 6.70 | 6.00 | 7.05 | -0.17 | -2.47% | 35 | 641 | 113.33% |
| UVXY240621P00036000 | 2024-04-30 3:41PM EDT | 36.00 | 7.66 | 5.70 | 8.55 | 0.00 | - | 3 | 41 | 112.60% |
| UVXY240621P00037000 | 2024-04-30 2:52PM EDT | 37.00 | 8.51 | 6.00 | 9.35 | 0.00 | - | 46 | 229 | 110.40% |
| UVXY240621P00038000 | 2024-05-01 2:43PM EDT | 38.00 | 9.46 | 8.60 | 9.65 | +0.25 | +2.71% | 4 | 466 | 125.73% |
| UVXY240621P00039000 | 2024-04-29 1:25PM EDT | 39.00 | 10.60 | 7.60 | 10.90 | 0.00 | - | 2 | 43 | 114.11% |
| UVXY240621P00040000 | 2024-05-01 10:04AM EDT | 40.00 | 10.20 | 8.55 | 11.85 | -1.00 | -8.93% | 73 | 337 | 118.70% |
| UVXY240621P00041000 | 2024-04-29 9:30AM EDT | 41.00 | 12.00 | 9.35 | 12.70 | 0.00 | - | 1 | 25 | 120.41% |
| UVXY240621P00042000 | 2024-04-26 1:35PM EDT | 42.00 | 12.86 | 10.10 | 13.85 | 0.00 | - | 2 | 69 | 124.37% |
| UVXY240621P00043000 | 2024-04-19 11:10AM EDT | 43.00 | 10.85 | 10.95 | 14.70 | 0.00 | - | 21 | 30 | 126.03% |
| UVXY240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 14.45 | 12.85 | 16.50 | -0.80 | -5.25% | 9 | 274 | 131.74% |
| UVXY240621P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 16.83 | 14.70 | 17.40 | 0.00 | - | 23 | 17 | 143.85% |
| UVXY240621P00049000 | 2024-04-19 3:35PM EDT | 49.00 | 15.35 | 16.00 | 20.05 | 0.00 | - | 3 | 3 | 132.91% |
| UVXY240621P00050000 | 2024-05-01 2:31PM EDT | 50.00 | 19.60 | 18.70 | 21.05 | -0.48 | -2.39% | 3 | 7 | 155.37% |
| UVXY240621P00051000 | 2024-04-29 9:57AM EDT | 51.00 | 21.11 | 18.00 | 21.95 | 0.00 | - | 28 | 28 | 138.62% |
| UVXY240621P00060000 | 2024-04-16 10:09AM EDT | 60.00 | 25.15 | 26.30 | 30.55 | 0.00 | - | - | 9 | 150.88% |
| UVXY240621P00070000 | 2024-05-01 11:09AM EDT | 70.00 | 38.15 | 37.10 | 40.05 | +2.75 | +7.77% | 8 | 15 | 177.34% |
| UVXY240621P00080000 | 2024-05-01 9:51AM EDT | 80.00 | 47.79 | 45.50 | 49.80 | -1.71 | -3.45% | 1 | 183 | 166.70% |
© 2024 Yahoo. All rights reserved.