ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00019000 | 2024-06-18 3:59PM EDT | 19.00 | 5.31 | 4.00 | 8.00 | 0.00 | - | 3 | 4 | 68.26% |
| UVXY240802C00020000 | 2024-06-21 2:51PM EDT | 20.00 | 4.99 | 3.25 | 5.70 | +4.99 | - | 5 | 40 | 92.38% |
| UVXY240802C00020500 | 2024-06-18 10:08AM EDT | 20.50 | 4.35 | 2.85 | 6.00 | +4.35 | - | - | 75 | 117.43% |
| UVXY240802C00021000 | 2024-06-20 3:31PM EDT | 21.00 | 4.85 | 3.00 | 5.95 | +4.85 | - | - | 11 | 70.51% |
| UVXY240802C00021500 | 2024-06-20 1:02PM EDT | 21.50 | 4.60 | 3.30 | 5.85 | +4.60 | - | - | 1 | 87.35% |
| UVXY240802C00022500 | 2024-06-18 3:33PM EDT | 22.50 | 3.48 | 2.47 | 4.05 | +3.48 | - | - | 2 | 62.74% |
| UVXY240802C00023000 | 2024-06-21 9:56AM EDT | 23.00 | 4.19 | 2.60 | 4.65 | +0.89 | +26.97% | 3 | 28 | 84.86% |
| UVXY240802C00023500 | 2024-06-21 3:58PM EDT | 23.50 | 2.43 | 2.50 | 4.05 | -0.59 | -19.54% | 2 | 53 | 82.13% |
| UVXY240802C00024000 | 2024-06-21 9:34AM EDT | 24.00 | 3.65 | 2.09 | 4.20 | +0.25 | +7.35% | 1 | 8 | 85.89% |
| UVXY240802C00024500 | 2024-06-21 12:00PM EDT | 24.50 | 2.82 | 2.32 | 3.95 | -0.56 | -16.57% | 3 | 156 | 92.77% |
| UVXY240802C00025000 | 2024-06-21 12:03PM EDT | 25.00 | 2.74 | 2.31 | 2.93 | -0.44 | -13.84% | 1 | 219 | 83.74% |
| UVXY240802C00025500 | 2024-06-20 3:45PM EDT | 25.50 | 2.99 | 1.88 | 3.85 | +2.99 | - | - | 22 | 97.41% |
| UVXY240802C00026000 | 2024-06-21 3:39PM EDT | 26.00 | 2.44 | 2.14 | 2.61 | -0.18 | -6.87% | 3 | 28 | 88.38% |
| UVXY240802C00026500 | 2024-06-20 9:55AM EDT | 26.50 | 2.50 | 1.80 | 2.77 | 0.00 | - | 2 | 3 | 91.16% |
| UVXY240802C00027000 | 2024-06-21 1:12PM EDT | 27.00 | 2.20 | 1.64 | 2.66 | +0.21 | +10.55% | 10 | 44 | 92.19% |
| UVXY240802C00027500 | 2024-06-14 10:42AM EDT | 27.50 | 2.60 | 1.62 | 3.35 | 0.00 | - | - | 1 | 107.37% |
| UVXY240802C00028000 | 2024-06-20 3:51PM EDT | 28.00 | 2.48 | 1.39 | 2.43 | 0.00 | - | 246 | 254 | 94.34% |
| UVXY240802C00028500 | 2024-06-21 3:58PM EDT | 28.50 | 1.66 | 1.27 | 3.65 | -0.34 | -17.00% | 8 | 23 | 115.82% |
| UVXY240802C00029000 | 2024-06-20 1:32PM EDT | 29.00 | 2.42 | 1.44 | 2.78 | 0.00 | - | 5 | 7 | 109.23% |
| UVXY240802C00029500 | 2024-06-21 12:00PM EDT | 29.50 | 1.86 | 1.02 | 2.30 | +1.86 | - | 1 | 8 | 98.97% |
| UVXY240802C00030000 | 2024-06-20 2:59PM EDT | 30.00 | 2.00 | 1.35 | 2.83 | 0.00 | - | 43 | 28 | 116.65% |
| UVXY240802C00031000 | 2024-06-20 1:07PM EDT | 31.00 | 2.10 | 1.17 | 2.03 | +2.10 | - | - | 1 | 108.11% |
| UVXY240802C00032000 | 2024-06-21 1:07PM EDT | 32.00 | 1.60 | 0.86 | 1.88 | -0.32 | -16.67% | 3 | 19 | 106.93% |
| UVXY240802C00033000 | 2024-06-21 9:31AM EDT | 33.00 | 1.94 | 0.78 | 1.73 | +0.22 | +12.79% | 1 | 25 | 109.03% |
| UVXY240802C00034000 | 2024-06-20 1:32PM EDT | 34.00 | 1.78 | 0.39 | 1.68 | 0.00 | - | 4 | 5 | 106.45% |
| UVXY240802C00035000 | 2024-06-21 3:48PM EDT | 35.00 | 1.00 | 0.61 | 1.74 | +1.00 | - | 2 | 30 | 117.38% |
| UVXY240802C00036000 | 2024-06-21 12:30PM EDT | 36.00 | 1.11 | 0.76 | 2.15 | -0.11 | -9.02% | 10 | 2 | 133.20% |
| UVXY240802C00037000 | 2024-06-21 9:52AM EDT | 37.00 | 1.52 | 0.79 | 1.37 | +0.27 | +21.60% | 20 | 3 | 123.73% |
| UVXY240802C00038000 | 2024-06-21 9:49AM EDT | 38.00 | 1.39 | 0.42 | 1.62 | +0.28 | +25.23% | 8 | 10 | 125.98% |
| UVXY240802C00039000 | 2024-06-14 2:16PM EDT | 39.00 | 1.21 | 0.33 | 1.68 | 0.00 | - | - | 2 | 129.79% |
| UVXY240802C00040000 | 2024-06-21 3:15PM EDT | 40.00 | 0.86 | 0.72 | 1.63 | -0.28 | -24.56% | 1 | 38 | 141.31% |
| UVXY240802C00041000 | 2024-06-21 2:51PM EDT | 41.00 | 0.83 | 0.02 | 1.69 | +0.83 | - | 5 | 0 | 131.45% |
| UVXY240802C00042000 | 2024-06-17 3:46PM EDT | 42.00 | 1.01 | 0.15 | 1.30 | +1.01 | - | - | 2 | 129.00% |
| UVXY240802C00043000 | 2024-06-18 9:37AM EDT | 43.00 | 0.94 | 0.00 | 3.15 | +0.94 | - | - | 2 | 169.63% |
| UVXY240802C00044000 | 2024-06-18 12:42PM EDT | 44.00 | 0.76 | 0.40 | 1.50 | +0.76 | - | - | 6 | 147.27% |
| UVXY240802C00045000 | 2024-06-21 3:48PM EDT | 45.00 | 0.54 | 0.14 | 0.96 | -0.18 | -25.00% | 4 | 575 | 129.98% |
| UVXY240802C00050000 | 2024-06-20 2:43PM EDT | 50.00 | 0.72 | 0.25 | 0.71 | +0.72 | - | - | 401 | 140.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00020000 | 2024-06-20 1:20PM EDT | 20.00 | 0.55 | 0.00 | 1.17 | 0.00 | - | 100 | 116 | 73.05% |
| UVXY240802P00021000 | 2024-06-21 10:56AM EDT | 21.00 | 0.85 | 0.01 | 1.01 | -0.12 | -12.37% | 1 | 12 | 58.40% |
| UVXY240802P00022000 | 2024-06-14 9:39AM EDT | 22.00 | 1.67 | 0.25 | 2.76 | 0.00 | - | - | 3 | 84.77% |
| UVXY240802P00022500 | 2024-06-14 11:14AM EDT | 22.50 | 1.86 | 1.20 | 2.27 | 0.00 | - | - | 10 | 85.60% |
| UVXY240802P00023000 | 2024-06-20 12:01PM EDT | 23.00 | 1.95 | 0.95 | 2.79 | 0.00 | - | 1 | 3 | 82.76% |
| UVXY240802P00023500 | 2024-06-20 12:02PM EDT | 23.50 | 2.25 | 1.22 | 3.35 | 0.00 | - | 1 | 5 | 88.53% |
| UVXY240802P00024000 | 2024-06-20 3:56PM EDT | 24.00 | 2.48 | 2.27 | 2.95 | 0.00 | - | 12 | 15 | 90.72% |
| UVXY240802P00024500 | 2024-06-20 12:36PM EDT | 24.50 | 2.75 | 2.35 | 4.25 | 0.00 | - | 3 | 10 | 103.71% |
| UVXY240802P00025000 | 2024-06-21 1:47PM EDT | 25.00 | 3.24 | 2.31 | 3.50 | +0.09 | +2.86% | 13 | 30 | 82.96% |
| UVXY240802P00025500 | 2024-06-20 12:22PM EDT | 25.50 | 3.60 | 2.96 | 5.15 | 0.00 | - | 2 | 4 | 108.98% |
| UVXY240802P00026000 | 2024-06-21 10:32AM EDT | 26.00 | 3.80 | 2.84 | 4.80 | -0.20 | -5.00% | 1 | 19 | 92.48% |
| UVXY240802P00026500 | 2024-06-18 10:27AM EDT | 26.50 | 4.88 | 3.95 | 5.75 | +4.88 | - | - | 70 | 114.06% |
| UVXY240802P00027000 | 2024-06-21 9:36AM EDT | 27.00 | 4.44 | 4.15 | 5.20 | +4.44 | - | 10 | 58 | 98.78% |
| UVXY240802P00027500 | 2024-06-18 2:17PM EDT | 27.50 | 5.48 | 3.85 | 5.85 | +5.48 | - | - | 70 | 93.75% |
| UVXY240802P00028000 | 2024-06-21 1:18PM EDT | 28.00 | 5.65 | 5.55 | 6.25 | -0.28 | -4.72% | 41 | 255 | 115.28% |
| UVXY240802P00028500 | 2024-06-18 2:17PM EDT | 28.50 | 6.33 | 5.40 | 6.45 | +6.33 | - | - | 20 | 105.18% |
| UVXY240802P00029000 | 2024-06-21 9:43AM EDT | 29.00 | 5.86 | 5.95 | 7.70 | +5.86 | - | 40 | 253 | 121.83% |
© 2024 Yahoo. All rights reserved.