ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.75 | 0.00 | - | 1 | 4 | 1.00 | 0.01 | 0.00 | - | 48 | 268 |
| 5.10 | 0.00 | - | 10 | 2 | 2.00 | 0.16 | 0.00 | - | 1 | 56 |
| 4.17 | 0.00 | - | 120 | 756 | 3.00 | 0.22 | 0.00 | - | 31 | 2,579 |
| 3.34 | 0.00 | - | 1 | 83 | 4.00 | 0.43 | 0.00 | - | 25 | 55 |
| 2.82 | 0.00 | - | 5 | 118 | 5.00 | 0.95 | 0.00 | - | 3 | 1,457 |
| 2.16 | 0.00 | - | 2 | 1,885 | 6.00 | 1.55 | 0.00 | - | 19 | 467 |
| 2.00 | 0.00 | - | 20 | 1,041 | 7.00 | 2.20 | 0.00 | - | 17 | 321 |
| 1.82 | 0.00 | - | 9 | 787 | 8.00 | 3.07 | 0.00 | - | 6 | 487 |
| 1.63 | 0.00 | - | 4 | 191 | 9.00 | 4.11 | 0.00 | - | 12 | 360 |
| 17.30 | 0.00 | - | 10 | 30 | 10.00 | 0.16 | 0.00 | - | 20 | 132 |
| 1.36 | 0.00 | - | 10 | 288 | 11.00 | 5.53 | 0.00 | - | 2 | 71 |
| 1.40 | 0.00 | - | 2 | 553 | 12.00 | 6.25 | 0.00 | - | 4 | 1,394 |
| 2.00 | 0.00 | - | 3 | 359 | 13.00 | 7.38 | 0.00 | - | 2 | 13 |
| 1.10 | 0.00 | - | 4 | 475 | 14.00 | 8.40 | 0.00 | - | 1 | 3 |
| 10.90 | -1.55 | -12.45% | 12 | 538 | 15.00 | 0.53 | -0.15 | -22.06% | 43 | 125 |
| 0.89 | 0.00 | - | 5 | 72 | 16.00 | 10.38 | 0.00 | - | 2 | 4 |
| 0.78 | 0.00 | - | 1 | 317 | 17.00 | 11.08 | 0.00 | - | 2 | 5 |
| 1.00 | 0.00 | - | 38 | 766 | 18.00 | 12.50 | 0.00 | - | 1 | 10 |
| 0.89 | 0.00 | - | 2 | 4,621 | 19.00 | - | - | - | - | - |
| 8.30 | -1.02 | -10.94% | 4 | 147 | 20.00 | 2.76 | +0.32 | +13.11% | 2 | 172 |
| 1.03 | 0.00 | - | 93 | 1,971 | 21.00 | 13.39 | 0.00 | - | 2 | 1 |
| 0.67 | 0.00 | - | 2 | 15 | 22.00 | 15.94 | 0.00 | - | 80 | 87 |
| 0.68 | 0.00 | - | 1 | 26 | 23.00 | 14.91 | 0.00 | - | - | 1 |
| 0.93 | 0.00 | - | 1,820 | 1,723 | 24.00 | - | - | - | - | - |
| 6.45 | -0.73 | -10.17% | 12 | 171 | 25.00 | 6.00 | +0.60 | +11.11% | 7 | 402 |
| 6.54 | -3.43 | -34.40% | 22 | 16 | 26.00 | 7.00 | +0.88 | +14.38% | 1 | 16 |
| 5.51 | -3.15 | -36.37% | 2 | 1 | 27.00 | 7.60 | +0.90 | +13.43% | 5 | 81 |
| 6.22 | -0.33 | -5.04% | 15 | 21 | 28.00 | 7.45 | 0.00 | - | 5 | 110 |
| 6.27 | 0.00 | - | 2 | 12 | 29.00 | 8.71 | +0.54 | +6.61% | 2 | 183 |
| 5.64 | -1.21 | -17.66% | 7 | 330 | 30.00 | 10.10 | +0.68 | +7.22% | 4 | 174 |
| 5.00 | -1.00 | -16.67% | 5 | 6 | 31.00 | 9.65 | 0.00 | - | 20 | 3 |
| 5.05 | -1.35 | -21.09% | 10 | 4 | 32.00 | 10.30 | 0.00 | - | 3 | 73 |
| 5.02 | -1.37 | -21.44% | 20 | 6 | 33.00 | 12.30 | +0.59 | +5.04% | 2 | 118 |
| 5.00 | -1.08 | -17.76% | 1 | 25 | 34.00 | 11.90 | 0.00 | - | 1 | 10 |
| 5.63 | 0.00 | - | 37 | 316 | 35.00 | 13.59 | +0.24 | +1.80% | 3 | 375 |
| 4.60 | -0.45 | -8.91% | 727 | 885 | 36.00 | 13.31 | 0.00 | - | 1 | 8 |
| 4.96 | 0.00 | - | 20 | 101 | 37.00 | 12.95 | 0.00 | - | 1 | 5 |
| 5.06 | 0.00 | - | 2 | 72 | 38.00 | 16.25 | +1.90 | +13.24% | 2 | 6 |
| 4.49 | 0.00 | - | 1 | 209 | 39.00 | 15.83 | 0.00 | - | 1 | 8 |
| 4.34 | -0.31 | -6.67% | 16 | 522 | 40.00 | 17.05 | 0.00 | - | 4 | 100 |
| 4.32 | 0.00 | - | 1 | 33 | 41.00 | 17.56 | 0.00 | - | 5 | 8 |
| 4.92 | 0.00 | - | 1,415 | 2,157 | 42.00 | 14.50 | 0.00 | - | 2 | 2 |
| 4.40 | 0.00 | - | 8 | 24 | 43.00 | 15.50 | 0.00 | - | - | 1 |
| 4.57 | 0.00 | - | 1 | 2 | 44.00 | 22.05 | +0.76 | +3.57% | 2 | 19 |
| 3.92 | -0.18 | -4.39% | 7 | 380 | 45.00 | 22.24 | 0.00 | - | 7 | 21 |
| 3.30 | -1.02 | -23.61% | 5 | 7 | 47.00 | 23.21 | 0.00 | - | 2 | 1 |
| 6.80 | 0.00 | - | 1 | 1 | 48.00 | - | - | - | - | - |
| 3.29 | -0.35 | -9.62% | 20 | 1,095 | 50.00 | 27.00 | 0.00 | - | 17 | 23 |
| 4.23 | 0.00 | - | 1 | 3 | 51.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 5 | 54.00 | - | - | - | - | - |
| 3.20 | -1.00 | -23.81% | 1 | 20 | 55.00 | - | - | - | - | - |
| 2.64 | -0.51 | -16.19% | 2 | 33 | 60.00 | 36.00 | 0.00 | - | 3 | 4 |
| 2.75 | -0.55 | -16.67% | 1 | 1,088 | 65.00 | - | - | - | - | - |
| 2.53 | -0.49 | -16.23% | 758 | 922 | 70.00 | 44.20 | 0.00 | - | 1 | 19 |
| 2.47 | -0.24 | -8.86% | 2 | 2,419 | 75.00 | 48.79 | 0.00 | - | 9 | 37 |
| 2.42 | -0.10 | -3.97% | 12 | 1,453 | 80.00 | 52.46 | 0.00 | - | 4 | 36 |
© 2024 Yahoo. All rights reserved.