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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920C00001000 | 2024-04-09 9:56AM EDT | 1.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVXY240920C00002000 | 2024-03-15 10:38AM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| UVXY240920C00003000 | 2024-04-10 2:57PM EDT | 3.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 120 | 756 | 0.00% |
| UVXY240920C00004000 | 2024-04-04 3:47PM EDT | 4.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| UVXY240920C00005000 | 2024-04-10 10:11AM EDT | 5.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| UVXY240920C00006000 | 2024-04-10 12:43PM EDT | 6.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| UVXY240920C00007000 | 2024-04-10 1:24PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,041 | 0.00% |
| UVXY240920C00008000 | 2024-04-10 3:23PM EDT | 8.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 787 | 0.00% |
| UVXY240920C00009000 | 2024-04-10 3:23PM EDT | 9.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| UVXY240920C00010000 | 2024-04-29 10:37AM EDT | 10.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| UVXY240920C00011000 | 2024-04-10 11:43AM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 0.00% |
| UVXY240920C00012000 | 2024-04-10 3:50PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| UVXY240920C00013000 | 2024-04-04 3:25PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 0.00% |
| UVXY240920C00014000 | 2024-04-10 3:46PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| UVXY240920C00015000 | 2024-04-26 9:36AM EDT | 15.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920C00016000 | 2024-04-03 1:47PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| UVXY240920C00017000 | 2024-03-22 12:59PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| UVXY240920C00018000 | 2024-04-10 1:44PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 766 | 0.00% |
| UVXY240920C00019000 | 2024-04-10 1:47PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4,621 | 0.00% |
| UVXY240920C00020000 | 2024-04-29 12:38PM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| UVXY240920C00021000 | 2024-03-22 9:45AM EDT | 21.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 93 | 1,971 | 0.00% |
| UVXY240920C00022000 | 2024-04-08 1:35PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UVXY240920C00023000 | 2024-04-02 3:30PM EDT | 23.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UVXY240920C00024000 | 2024-02-16 2:42PM EDT | 24.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1,820 | 1,723 | 0.00% |
| UVXY240920C00025000 | 2024-04-29 1:58PM EDT | 25.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| UVXY240920C00026000 | 2024-04-29 10:18AM EDT | 26.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240920C00027000 | 2024-04-10 1:44PM EDT | 27.00 | 0.75 | 14.65 | 18.15 | 0.00 | - | 1 | 27 | 181.08% |
| UVXY240920C00028000 | 2024-04-23 2:19PM EDT | 28.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240920C00029000 | 2024-04-17 11:02AM EDT | 29.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920C00030000 | 2024-04-30 3:18PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240920C00031000 | 2024-04-16 2:15PM EDT | 31.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY240920C00033000 | 2024-04-29 10:51AM EDT | 33.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920C00034000 | 2024-05-01 11:01AM EDT | 34.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UVXY240920C00035000 | 2024-05-01 1:52PM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UVXY240920C00036000 | 2024-04-25 3:22PM EDT | 36.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UVXY240920C00037000 | 2024-04-26 12:22PM EDT | 37.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UVXY240920C00038000 | 2024-04-26 9:43AM EDT | 38.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UVXY240920C00039000 | 2024-04-30 3:57PM EDT | 39.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240920C00040000 | 2024-05-01 1:37PM EDT | 40.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UVXY240920C00041000 | 2024-04-23 10:56AM EDT | 41.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UVXY240920C00042000 | 2024-04-30 10:17AM EDT | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 6.25% |
| UVXY240920C00043000 | 2024-05-01 2:50PM EDT | 43.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UVXY240920C00044000 | 2024-04-23 2:33PM EDT | 44.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UVXY240920C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UVXY240920C00047000 | 2024-04-26 10:38AM EDT | 47.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240920C00048000 | 2024-04-26 3:21PM EDT | 48.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240920C00050000 | 2024-05-01 3:10PM EDT | 50.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| UVXY240920C00051000 | 2024-04-26 10:22AM EDT | 51.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240920C00054000 | 2024-05-01 3:55PM EDT | 54.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240920C00055000 | 2024-04-29 1:05PM EDT | 55.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240920C00060000 | 2024-04-26 11:40AM EDT | 60.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240920C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240920C00070000 | 2024-04-29 12:43PM EDT | 70.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| UVXY240920C00075000 | 2024-05-01 2:51PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UVXY240920C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920P00001000 | 2024-04-04 10:56AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 268 | 50.00% |
| UVXY240920P00002000 | 2024-04-10 10:39AM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| UVXY240920P00003000 | 2024-04-10 10:44AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 2,579 | 50.00% |
| UVXY240920P00004000 | 2024-04-10 1:08PM EDT | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| UVXY240920P00005000 | 2024-04-10 12:08PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 50.00% |
| UVXY240920P00006000 | 2024-04-10 1:02PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 50.00% |
| UVXY240920P00007000 | 2024-04-10 2:15PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 321 | 50.00% |
| UVXY240920P00008000 | 2024-04-04 3:32PM EDT | 8.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 50.00% |
| UVXY240920P00009000 | 2024-03-28 10:00AM EDT | 9.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 12 | 360 | 50.00% |
| UVXY240920P00010000 | 2024-04-25 1:50PM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UVXY240920P00011000 | 2024-04-04 3:09PM EDT | 11.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| UVXY240920P00012000 | 2024-04-10 1:36PM EDT | 12.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,394 | 50.00% |
| UVXY240920P00013000 | 2024-04-08 3:40PM EDT | 13.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| UVXY240920P00014000 | 2024-04-03 10:00AM EDT | 14.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UVXY240920P00015000 | 2024-05-01 3:19PM EDT | 15.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240920P00016000 | 2024-03-04 10:30AM EDT | 16.00 | 10.38 | 9.00 | 12.55 | 0.00 | - | 2 | 4 | 383.20% |
| UVXY240920P00017000 | 2024-03-01 3:42PM EDT | 17.00 | 11.08 | 9.50 | 13.70 | 0.00 | - | 2 | 5 | 383.59% |
| UVXY240920P00018000 | 2024-03-28 9:30AM EDT | 18.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| UVXY240920P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UVXY240920P00021000 | 2023-12-12 1:04PM EDT | 21.00 | 13.39 | 12.00 | 16.80 | 0.00 | - | 2 | 1 | 367.48% |
| UVXY240920P00022000 | 2024-03-13 2:02PM EDT | 22.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 80 | 87 | 12.50% |
| UVXY240920P00023000 | 2023-12-21 3:29PM EDT | 23.00 | 14.91 | 13.55 | 18.50 | 0.00 | - | - | 1 | 366.41% |
| UVXY240920P00025000 | 2024-05-01 1:17PM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240920P00026000 | 2024-05-01 1:17PM EDT | 26.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UVXY240920P00027000 | 2024-04-24 9:41AM EDT | 27.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UVXY240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UVXY240920P00029000 | 2024-04-29 12:21PM EDT | 29.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| UVXY240920P00030000 | 2024-05-01 1:25PM EDT | 30.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240920P00032000 | 2024-04-29 11:14AM EDT | 32.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UVXY240920P00033000 | 2024-05-01 9:31AM EDT | 33.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UVXY240920P00034000 | 2024-04-30 10:21AM EDT | 34.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920P00035000 | 2024-05-01 10:39AM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240920P00036000 | 2024-04-29 12:00PM EDT | 36.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920P00037000 | 2024-04-17 11:49AM EDT | 37.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920P00038000 | 2024-04-30 11:33AM EDT | 38.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920P00039000 | 2024-05-01 11:31AM EDT | 39.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920P00040000 | 2024-04-29 1:17PM EDT | 40.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240920P00041000 | 2024-04-22 4:11PM EDT | 41.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240920P00042000 | 2024-04-19 12:59PM EDT | 42.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240920P00043000 | 2024-04-15 1:32PM EDT | 43.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240920P00044000 | 2024-04-12 12:12PM EDT | 44.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240920P00045000 | 2024-04-29 1:58PM EDT | 45.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240920P00050000 | 2024-04-29 3:30PM EDT | 50.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240920P00060000 | 2024-04-24 3:56PM EDT | 60.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240920P00070000 | 2024-04-30 11:45AM EDT | 70.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240920P00075000 | 2024-04-15 3:49PM EDT | 75.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240920P00080000 | 2024-04-30 10:22AM EDT | 80.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.