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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628C00021500 | 2024-05-20 10:26AM EDT | 21.50 | 4.40 | 2.99 | 5.75 | 0.00 | - | 50 | 60 | 58.30% |
| UVXY240628C00023500 | 2024-05-22 9:54AM EDT | 23.50 | 3.33 | 1.00 | 4.05 | -1.04 | -23.80% | 2 | 1 | 96.29% |
| UVXY240628C00024000 | 2024-05-22 2:21PM EDT | 24.00 | 3.35 | 2.24 | 3.90 | +0.56 | +20.07% | 7 | 425 | 72.75% |
| UVXY240628C00024500 | 2024-05-22 11:55AM EDT | 24.50 | 2.71 | 2.34 | 4.60 | +0.06 | +2.26% | 2 | 28 | 94.19% |
| UVXY240628C00025000 | 2024-05-22 3:14PM EDT | 25.00 | 2.92 | 2.42 | 3.30 | +0.42 | +16.80% | 13 | 872 | 82.47% |
| UVXY240628C00025500 | 2024-05-22 2:05PM EDT | 25.50 | 2.71 | 2.38 | 3.10 | +0.39 | +16.81% | 3 | 19 | 85.89% |
| UVXY240628C00026000 | 2024-05-22 3:38PM EDT | 26.00 | 2.48 | 2.10 | 2.95 | +0.36 | +16.98% | 5 | 1,050 | 85.84% |
| UVXY240628C00026500 | 2024-05-21 12:14PM EDT | 26.50 | 2.14 | 1.96 | 2.98 | 0.00 | - | 1 | 18 | 90.33% |
| UVXY240628C00027000 | 2024-05-22 11:20AM EDT | 27.00 | 2.32 | 1.47 | 2.76 | +0.22 | +10.48% | 15 | 664 | 85.16% |
| UVXY240628C00027500 | 2024-05-22 2:04PM EDT | 27.50 | 2.23 | 1.79 | 3.80 | +0.38 | +20.54% | 1 | 58 | 111.72% |
| UVXY240628C00028000 | 2024-05-22 3:33PM EDT | 28.00 | 2.10 | 1.90 | 2.45 | +0.30 | +16.67% | 34 | 1,122 | 97.66% |
| UVXY240628C00028500 | 2024-05-21 1:40PM EDT | 28.50 | 1.73 | 1.44 | 2.22 | 0.00 | - | 12 | 78 | 91.60% |
| UVXY240628C00029000 | 2024-05-22 3:04PM EDT | 29.00 | 1.90 | 1.56 | 2.10 | +0.30 | +18.75% | 6 | 913 | 96.24% |
| UVXY240628C00029500 | 2024-05-22 11:08AM EDT | 29.50 | 1.63 | 1.55 | 2.04 | -0.14 | -7.91% | 4 | 46 | 99.51% |
| UVXY240628C00030000 | 2024-05-22 3:42PM EDT | 30.00 | 1.80 | 1.19 | 3.20 | +0.79 | +78.22% | 34 | 1,677 | 116.70% |
| UVXY240628C00030500 | 2024-05-20 9:37AM EDT | 30.50 | 1.60 | 0.96 | 2.17 | -0.14 | -8.05% | 2 | 203 | 100.15% |
| UVXY240628C00031000 | 2024-05-22 10:26AM EDT | 31.00 | 1.49 | 1.25 | 2.23 | +0.02 | +1.36% | 2 | 7 | 109.91% |
| UVXY240628C00031500 | 2024-05-21 10:17AM EDT | 31.50 | 1.40 | 1.09 | 2.17 | 0.00 | - | 2 | 6 | 109.96% |
| UVXY240628C00032000 | 2024-05-22 4:04PM EDT | 32.00 | 1.37 | 0.99 | 1.74 | -0.05 | -3.52% | 14 | 89 | 104.30% |
| UVXY240628C00032500 | 2024-05-14 2:55PM EDT | 32.50 | 2.45 | 1.15 | 1.95 | 0.00 | - | - | 18 | 114.26% |
| UVXY240628C00033000 | 2024-05-22 2:13PM EDT | 33.00 | 1.40 | 0.60 | 1.65 | +0.10 | +7.69% | 1 | 63 | 102.20% |
| UVXY240628C00033500 | 2024-05-22 3:07PM EDT | 33.50 | 1.40 | 1.01 | 1.90 | -0.20 | -12.50% | 25 | 205 | 117.58% |
| UVXY240628C00034000 | 2024-05-17 3:01PM EDT | 34.00 | 1.26 | 1.15 | 1.57 | 0.00 | - | 4 | 49 | 117.24% |
| UVXY240628C00034500 | 2024-05-13 1:57PM EDT | 34.50 | 2.20 | 0.08 | 1.86 | 0.00 | - | 2 | 7 | 105.18% |
| UVXY240628C00035000 | 2024-05-22 2:05PM EDT | 35.00 | 1.22 | 1.05 | 1.56 | -0.02 | -1.61% | 24 | 630 | 121.19% |
| UVXY240628C00036000 | 2024-05-22 3:41PM EDT | 36.00 | 1.01 | 0.96 | 1.21 | -0.30 | -22.90% | 23 | 2 | 118.16% |
| UVXY240628C00037000 | 2024-05-20 1:22PM EDT | 37.00 | 1.03 | 0.20 | 1.64 | 0.00 | - | 100 | 119 | 116.50% |
| UVXY240628C00038000 | 2024-05-22 1:36PM EDT | 38.00 | 1.14 | 0.82 | 3.35 | +0.23 | +25.27% | 17 | 374 | 166.21% |
| UVXY240628C00040000 | 2024-05-22 2:55PM EDT | 40.00 | 0.93 | 0.69 | 1.35 | +0.13 | +16.25% | 31 | 327 | 135.16% |
| UVXY240628C00041000 | 2024-05-15 12:15PM EDT | 41.00 | 1.06 | 0.42 | 1.09 | 0.00 | - | 14 | 12 | 127.15% |
| UVXY240628C00042000 | 2024-05-16 10:43AM EDT | 42.00 | 1.02 | 0.27 | 1.54 | 0.00 | - | 10 | 28 | 138.57% |
| UVXY240628C00045000 | 2024-05-21 10:26AM EDT | 45.00 | 0.78 | 0.11 | 0.98 | 0.00 | - | 2 | 109 | 130.86% |
| UVXY240628C00050000 | 2024-05-22 3:50PM EDT | 50.00 | 0.58 | 0.20 | 0.88 | +0.10 | +20.83% | 229 | 204 | 146.68% |
| UVXY240628C00055000 | 2024-05-22 2:24PM EDT | 55.00 | 0.53 | 0.28 | 0.66 | +0.10 | +23.26% | 2 | 1,458 | 155.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628P00021000 | 2024-05-22 4:04PM EDT | 21.00 | 0.66 | 0.01 | 0.92 | -0.05 | -7.04% | 19 | 86 | 65.53% |
| UVXY240628P00022000 | 2024-05-17 11:35AM EDT | 22.00 | 1.01 | 0.63 | 1.82 | 0.00 | - | 5 | 5 | 86.38% |
| UVXY240628P00022500 | 2024-05-21 3:50PM EDT | 22.50 | 1.40 | 1.01 | 1.50 | 0.00 | - | 5 | 30 | 80.76% |
| UVXY240628P00023500 | 2024-05-21 3:50PM EDT | 23.50 | 1.95 | 1.14 | 2.00 | 0.00 | - | 212 | 267 | 78.03% |
| UVXY240628P00024000 | 2024-05-22 2:28PM EDT | 24.00 | 1.94 | 1.54 | 2.47 | -0.29 | -13.00% | 106 | 322 | 85.11% |
| UVXY240628P00024500 | 2024-05-22 3:13PM EDT | 24.50 | 2.28 | 2.19 | 2.70 | -0.34 | -12.98% | 33 | 50 | 91.50% |
| UVXY240628P00025000 | 2024-05-22 3:41PM EDT | 25.00 | 2.94 | 2.45 | 3.05 | -0.06 | -2.00% | 178 | 672 | 92.87% |
| UVXY240628P00025500 | 2024-05-22 2:39PM EDT | 25.50 | 2.85 | 2.60 | 4.10 | -0.45 | -13.64% | 2 | 33 | 103.08% |
| UVXY240628P00026000 | 2024-05-22 3:59PM EDT | 26.00 | 3.33 | 2.85 | 4.10 | -0.37 | -10.00% | 2 | 159 | 97.95% |
| UVXY240628P00026500 | 2024-05-15 1:38PM EDT | 26.50 | 3.50 | 2.84 | 5.05 | 0.00 | - | - | 12 | 103.22% |
| UVXY240628P00027000 | 2024-05-21 3:15PM EDT | 27.00 | 4.50 | 3.55 | 4.80 | 0.00 | - | 33 | 56 | 100.68% |
| UVXY240628P00027500 | 2024-05-14 2:06PM EDT | 27.50 | 3.60 | 3.95 | 5.20 | 0.00 | - | - | 1 | 103.03% |
| UVXY240628P00028000 | 2024-05-22 11:00AM EDT | 28.00 | 4.85 | 4.15 | 5.45 | -0.30 | -5.83% | 3 | 295 | 99.71% |
| UVXY240628P00028500 | 2024-05-22 12:08PM EDT | 28.50 | 5.17 | 4.85 | 6.65 | -0.03 | -0.58% | 50 | 146 | 118.65% |
| UVXY240628P00029000 | 2024-05-20 9:36AM EDT | 29.00 | 5.96 | 5.05 | 6.25 | 0.00 | - | 1 | 1 | 104.54% |
| UVXY240628P00029500 | 2024-05-22 12:08PM EDT | 29.50 | 6.03 | 5.50 | 6.85 | -0.04 | -0.66% | 50 | 145 | 109.81% |
| UVXY240628P00030000 | 2024-05-14 11:26AM EDT | 30.00 | 5.35 | 5.05 | 7.85 | 0.00 | - | 2 | 55 | 106.84% |
| UVXY240628P00030500 | 2024-05-13 1:45PM EDT | 30.50 | 5.62 | 6.25 | 8.30 | 0.00 | - | 40 | 40 | 121.48% |
| UVXY240628P00031000 | 2024-05-10 11:08AM EDT | 31.00 | 5.91 | 6.85 | 8.15 | 0.00 | - | - | 40 | 116.50% |
| UVXY240628P00031500 | 2024-05-13 1:45PM EDT | 31.50 | 6.45 | 7.30 | 8.70 | 0.00 | - | 40 | 42 | 120.36% |
| UVXY240628P00032500 | 2024-05-14 2:55PM EDT | 32.50 | 7.70 | 7.95 | 9.20 | 0.00 | - | - | 3 | 113.09% |
| UVXY240628P00033000 | 2024-05-20 9:47AM EDT | 33.00 | 9.64 | 8.20 | 9.75 | 0.00 | - | 2 | 4 | 112.89% |
© 2024 Yahoo. All rights reserved.