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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY241220C00027000 | 2024-04-19 3:06PM EDT | 27.00 | 18.27 | 8.50 | 13.40 | 0.00 | - | 18 | 18 | 104.47% |
| UVXY241220C00028000 | 2024-04-19 3:06PM EDT | 28.00 | 18.02 | 8.55 | 12.65 | 0.00 | - | 18 | 18 | 104.83% |
| UVXY241220C00030000 | 2024-05-03 11:18AM EDT | 30.00 | 10.00 | 8.00 | 12.05 | -4.30 | -30.07% | 1 | 2 | 106.42% |
| UVXY241220C00034000 | 2024-04-24 9:53AM EDT | 34.00 | 11.24 | 7.05 | 11.15 | 0.00 | - | - | 1 | 109.94% |
| UVXY241220C00035000 | 2024-05-03 1:32PM EDT | 35.00 | 9.20 | 7.00 | 10.95 | -5.92 | -39.15% | 4 | 15 | 111.60% |
| UVXY241220C00038000 | 2024-04-18 2:54PM EDT | 38.00 | 14.41 | 6.50 | 10.50 | 0.00 | - | - | 15 | 114.70% |
| UVXY241220C00040000 | 2024-05-01 12:32PM EDT | 40.00 | 9.82 | 6.10 | 10.20 | 0.00 | - | 1 | 1 | 115.89% |
| UVXY241220C00042000 | 2024-04-26 2:55PM EDT | 42.00 | 9.15 | 5.85 | 9.95 | 0.00 | - | 4 | 4 | 117.76% |
| UVXY241220C00050000 | 2024-05-01 3:49PM EDT | 50.00 | 7.80 | 5.05 | 9.15 | 0.00 | - | 1 | 8 | 124.46% |
| UVXY241220C00052000 | 2024-05-03 1:32PM EDT | 52.00 | 7.20 | 4.85 | 9.00 | -0.59 | -7.57% | 4 | 67 | 125.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY241220P00028000 | 2024-04-22 1:13PM EDT | 28.00 | 8.45 | 7.55 | 11.70 | 0.00 | - | - | 155 | 120.14% |
| UVXY241220P00029000 | 2024-04-22 1:13PM EDT | 29.00 | 9.05 | 8.20 | 12.40 | 0.00 | - | - | 167 | 120.31% |
| UVXY241220P00030000 | 2024-04-23 2:54PM EDT | 30.00 | 11.62 | 9.00 | 12.00 | +3.47 | +42.58% | 1 | 1 | 114.77% |
| UVXY241220P00033000 | 2024-04-29 4:07PM EDT | 33.00 | 13.30 | 11.00 | 15.90 | 0.00 | - | 1 | 2 | 124.59% |
| UVXY241220P00035000 | 2024-04-18 2:54PM EDT | 35.00 | 12.70 | 12.50 | 17.30 | 0.00 | - | - | 15 | 124.46% |
| UVXY241220P00038000 | 2024-05-02 1:21PM EDT | 38.00 | 16.50 | 15.00 | 19.80 | 0.00 | - | 10 | 15 | 127.05% |
© 2024 Yahoo. All rights reserved.