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:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.30 | 0.00 | - | 1 | 2 | 1.00 | 0.01 | 0.00 | - | 1 | 46 |
| 5.10 | 0.00 | - | 4 | 55 | 2.00 | 0.01 | 0.00 | - | 1 | 212 |
| 3.90 | 0.00 | - | 1 | 81 | 3.00 | 0.05 | 0.00 | - | 5 | 561 |
| 3.30 | 0.00 | - | 3 | 404 | 4.00 | 0.06 | 0.00 | - | 2 | 2,969 |
| 2.20 | 0.00 | - | 34 | 835 | 5.00 | 0.22 | 0.00 | - | 25 | 5,534 |
| 1.68 | 0.00 | - | 89 | 3,212 | 6.00 | 0.67 | 0.00 | - | 163 | 5,113 |
| 1.25 | 0.00 | - | 512 | 14,391 | 7.00 | 1.33 | 0.00 | - | 194 | 2,570 |
| 0.99 | 0.00 | - | 201 | 15,660 | 8.00 | 2.05 | 0.00 | - | 44 | 4,178 |
| 0.85 | 0.00 | - | 58 | 3,273 | 9.00 | 2.92 | 0.00 | - | 5 | 560 |
| 18.52 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 620 |
| 0.67 | 0.00 | - | 3 | 1,306 | 11.00 | 4.75 | 0.00 | - | 7 | 519 |
| 0.65 | 0.00 | - | 18 | 1,486 | 12.00 | 5.76 | 0.00 | - | 10 | 360 |
| 0.50 | 0.00 | - | 900 | 2,202 | 13.00 | 6.50 | 0.00 | - | 14 | 1,454 |
| 0.48 | 0.00 | - | 62 | 3,482 | 14.00 | 7.53 | 0.00 | - | 1 | 303 |
| 13.96 | 0.00 | - | 3 | 2 | 15.00 | 0.01 | 0.00 | - | 19 | 36 |
| 0.46 | 0.00 | - | 12 | 798 | 16.00 | 10.04 | 0.00 | - | 1 | 231 |
| 0.43 | 0.00 | - | 20 | 751 | 17.00 | 11.33 | 0.00 | - | 1 | 135 |
| 0.35 | 0.00 | - | 20 | 2,090 | 18.00 | 12.15 | 0.00 | - | 3 | 474 |
| 0.38 | 0.00 | - | 14 | 1,665 | 19.00 | 13.10 | 0.00 | - | 1 | 53 |
| 9.00 | 0.00 | - | 21 | 256 | 20.00 | 0.11 | 0.00 | - | 240 | 716 |
| 0.22 | 0.00 | - | 1 | 1,083 | 21.00 | 13.50 | 0.00 | - | 17 | 19 |
| 0.32 | 0.00 | - | 4 | 2,361 | 22.00 | 14.92 | 0.00 | - | 5 | 41 |
| 0.32 | 0.00 | - | 2 | 86 | 23.00 | 16.39 | 0.00 | - | 3 | 21 |
| 0.31 | 0.00 | - | 2 | 716 | 24.00 | 16.50 | 0.00 | - | 17 | 54 |
| 4.35 | 0.00 | - | 464 | 856 | 25.00 | 1.23 | 0.00 | - | 418 | 969 |
| 4.16 | 0.00 | - | 11 | 456 | 26.00 | 1.69 | 0.00 | - | 27 | 1,021 |
| 3.50 | 0.00 | - | 445 | 2,065 | 27.00 | 2.33 | 0.00 | - | 89 | 602 |
| 3.10 | 0.00 | - | 388 | 1,092 | 28.00 | 2.96 | 0.00 | - | 295 | 690 |
| 2.88 | 0.00 | - | 47 | 745 | 29.00 | 3.50 | 0.00 | - | 358 | 934 |
| 2.68 | 0.00 | - | 461 | 2,452 | 30.00 | 4.45 | 0.00 | - | 174 | 1,084 |
| 2.43 | 0.00 | - | 1 | 1,542 | 31.00 | 5.27 | 0.00 | - | 6 | 424 |
| 2.23 | 0.00 | - | 79 | 486 | 32.00 | 5.99 | 0.00 | - | 17 | 309 |
| 2.10 | 0.00 | - | 23 | 2,702 | 33.00 | 6.85 | 0.00 | - | 46 | 1,659 |
| 1.99 | 0.00 | - | 45 | 740 | 34.00 | 7.65 | 0.00 | - | 1 | 467 |
| 1.91 | 0.00 | - | 362 | 2,377 | 35.00 | 8.61 | 0.00 | - | 3 | 660 |
| 1.90 | 0.00 | - | 13 | 240 | 36.00 | 9.12 | 0.00 | - | 1 | 39 |
| 1.63 | 0.00 | - | 4 | 172 | 37.00 | 10.20 | 0.00 | - | 10 | 163 |
| 1.60 | 0.00 | - | 2 | 481 | 38.00 | 9.95 | 0.00 | - | 10 | 446 |
| 1.56 | 0.00 | - | 22 | 225 | 39.00 | 11.85 | 0.00 | - | 1 | 45 |
| 1.44 | 0.00 | - | 343 | 1,316 | 40.00 | 12.70 | 0.00 | - | 105 | 421 |
| 1.43 | 0.00 | - | 4 | 1,545 | 41.00 | 13.65 | 0.00 | - | 5 | 30 |
| 1.55 | 0.00 | - | 1 | 38 | 42.00 | 12.86 | 0.00 | - | 2 | 69 |
| 1.23 | 0.00 | - | 20 | 176 | 43.00 | 10.85 | 0.00 | - | 21 | 30 |
| 1.38 | 0.00 | - | 2 | 1,643 | 44.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 14 | 1,499 | 45.00 | 17.77 | 0.00 | - | 1 | 234 |
| 1.24 | 0.00 | - | 12 | 16 | 46.00 | 16.83 | 0.00 | - | 23 | 17 |
| 1.53 | 0.00 | - | 5 | 46 | 47.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 22 | 48.00 | 19.55 | 0.00 | - | 4 | 6 |
| 1.00 | 0.00 | - | 2 | 109 | 49.00 | 15.35 | 0.00 | - | 3 | 3 |
| 0.87 | 0.00 | - | 149 | 1,749 | 50.00 | 19.60 | 0.00 | - | 3 | 9 |
| 1.03 | 0.00 | - | 1 | 143 | 51.00 | 21.11 | 0.00 | - | 28 | 28 |
| 0.85 | 0.00 | - | 6 | 354 | 52.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 604 | 53.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 5 | 13 | 54.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 39 | 663 | 55.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 26 | 1,028 | 60.00 | 29.32 | 0.00 | - | 2 | 11 |
| 0.62 | 0.00 | - | 15 | 875 | 65.00 | 33.55 | 0.00 | - | - | 4 |
| 0.55 | 0.00 | - | 34 | 348 | 70.00 | 41.14 | 0.00 | - | 19 | 27 |
| 0.52 | 0.00 | - | 7 | 1,487 | 75.00 | 44.91 | 0.00 | - | 41 | 81 |
| 0.50 | 0.00 | - | 3 | 5,763 | 80.00 | 51.44 | 0.00 | - | 2 | 184 |
© 2024 Yahoo. All rights reserved.