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
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240503C00002500 | 2024-03-27 3:48PM EDT | 2.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503C00004500 | 2024-04-04 3:14PM EDT | 4.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240503C00005000 | 2024-04-10 1:38PM EDT | 5.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 63 | 48 | 0.00% |
| UVXY240503C00005500 | 2024-04-10 3:56PM EDT | 5.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 49 | 78 | 0.00% |
| UVXY240503C00006000 | 2024-04-10 3:08PM EDT | 6.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 153 | 307 | 0.00% |
| UVXY240503C00006500 | 2024-04-10 3:14PM EDT | 6.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 140 | 605 | 0.00% |
| UVXY240503C00007000 | 2024-04-10 4:13PM EDT | 7.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 682 | 1,291 | 0.00% |
| UVXY240503C00007500 | 2024-04-10 3:14PM EDT | 7.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 153 | 1,424 | 0.00% |
| UVXY240503C00008000 | 2024-04-10 3:55PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 245 | 2,778 | 0.00% |
| UVXY240503C00008500 | 2024-04-10 4:02PM EDT | 8.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 103 | 410 | 0.00% |
| UVXY240503C00009000 | 2024-04-10 3:54PM EDT | 9.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 63 | 791 | 0.00% |
| UVXY240503C00009500 | 2024-04-10 11:50AM EDT | 9.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 107 | 1,881 | 0.00% |
| UVXY240503C00010000 | 2024-04-10 3:42PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 230 | 596 | 0.00% |
| UVXY240503C00010500 | 2024-04-10 1:06PM EDT | 10.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 0.00% |
| UVXY240503C00011000 | 2024-04-10 3:48PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,058 | 0.00% |
| UVXY240503C00011500 | 2024-04-09 11:07AM EDT | 11.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 0.00% |
| UVXY240503C00012000 | 2024-04-10 2:12PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 190 | 0.00% |
| UVXY240503C00012500 | 2024-04-10 2:40PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 164 | 534 | 0.00% |
| UVXY240503C00013000 | 2024-04-10 2:35PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 1,178 | 0.00% |
| UVXY240503C00014000 | 2024-04-10 3:47PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 438 | 0.00% |
| UVXY240503C00025000 | 2024-05-01 3:18PM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UVXY240503C00027000 | 2024-05-01 10:37AM EDT | 27.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240503C00028000 | 2024-05-01 10:39AM EDT | 28.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503C00029000 | 2024-05-01 2:43PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240503C00030000 | 2024-05-01 3:54PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| UVXY240503C00030500 | 2024-05-01 4:13PM EDT | 30.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UVXY240503C00031000 | 2024-05-01 3:04PM EDT | 31.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| UVXY240503C00031500 | 2024-05-01 3:56PM EDT | 31.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| UVXY240503C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| UVXY240503C00032500 | 2024-05-01 4:13PM EDT | 32.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| UVXY240503C00033000 | 2024-05-01 4:14PM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 0.00% |
| UVXY240503C00033500 | 2024-05-01 3:59PM EDT | 33.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 0.10% |
| UVXY240503C00034000 | 2024-05-01 4:00PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,445 | 0 | 6.25% |
| UVXY240503C00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 12.50% |
| UVXY240503C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 12.50% |
| UVXY240503C00035500 | 2024-05-01 3:30PM EDT | 35.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| UVXY240503C00036000 | 2024-05-01 4:00PM EDT | 36.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| UVXY240503C00036500 | 2024-05-01 3:55PM EDT | 36.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 25.00% |
| UVXY240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 25.00% |
| UVXY240503C00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| UVXY240503C00038000 | 2024-05-01 4:00PM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
| UVXY240503C00038500 | 2024-05-01 12:04PM EDT | 38.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| UVXY240503C00039000 | 2024-05-01 3:55PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| UVXY240503C00039500 | 2024-05-01 2:11PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UVXY240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| UVXY240503C00040500 | 2024-05-01 2:56PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UVXY240503C00041000 | 2024-05-01 1:36PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UVXY240503C00041500 | 2024-05-01 11:53AM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240503C00042000 | 2024-05-01 3:34PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| UVXY240503C00042500 | 2024-05-01 10:50AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UVXY240503C00043000 | 2024-05-01 1:40PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UVXY240503C00043500 | 2024-04-29 10:10AM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| UVXY240503C00044000 | 2024-05-01 3:22PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UVXY240503C00044500 | 2024-04-29 11:37AM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UVXY240503C00045000 | 2024-05-01 3:41PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UVXY240503C00046000 | 2024-04-30 12:52PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UVXY240503C00047000 | 2024-04-29 11:37AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| UVXY240503C00048000 | 2024-04-29 11:42AM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UVXY240503C00049000 | 2024-05-01 9:47AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UVXY240503C00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UVXY240503C00051000 | 2024-04-25 9:39AM EDT | 51.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240503C00052000 | 2024-04-30 4:09PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240503C00053000 | 2024-04-26 1:55PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UVXY240503C00054000 | 2024-04-30 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UVXY240503C00055000 | 2024-04-30 4:12PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| UVXY240503C00060000 | 2024-05-01 2:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| UVXY240503C00065000 | 2024-04-30 12:49PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UVXY240503C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| UVXY240503C00075000 | 2024-04-30 2:57PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UVXY240503C00080000 | 2024-05-01 1:22PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240503P00004500 | 2024-04-05 9:51AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| UVXY240503P00005000 | 2024-04-05 3:37PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| UVXY240503P00005500 | 2024-04-10 1:36PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 50.00% |
| UVXY240503P00006000 | 2024-04-10 3:30PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 2,728 | 50.00% |
| UVXY240503P00006500 | 2024-04-10 1:55PM EDT | 6.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 5,476 | 50.00% |
| UVXY240503P00007000 | 2024-04-10 4:04PM EDT | 7.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 335 | 1,911 | 50.00% |
| UVXY240503P00007500 | 2024-04-10 2:23PM EDT | 7.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 48 | 322 | 50.00% |
| UVXY240503P00008000 | 2024-04-10 2:18PM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 50.00% |
| UVXY240503P00008500 | 2024-04-10 1:38PM EDT | 8.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| UVXY240503P00009000 | 2024-04-10 3:17PM EDT | 9.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 50.00% |
| UVXY240503P00010000 | 2024-04-10 10:51AM EDT | 10.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| UVXY240503P00010500 | 2024-04-04 3:12PM EDT | 10.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| UVXY240503P00011000 | 2024-04-10 3:38PM EDT | 11.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| UVXY240503P00011500 | 2024-04-10 9:34AM EDT | 11.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| UVXY240503P00012500 | 2024-04-05 10:25AM EDT | 12.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240503P00013000 | 2024-04-04 1:41PM EDT | 13.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| UVXY240503P00025000 | 2024-05-01 10:34AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240503P00026000 | 2024-05-01 3:15PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UVXY240503P00027000 | 2024-05-01 2:32PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| UVXY240503P00028000 | 2024-05-01 3:33PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| UVXY240503P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| UVXY240503P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| UVXY240503P00030500 | 2024-05-01 3:54PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| UVXY240503P00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| UVXY240503P00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 25.00% |
| UVXY240503P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| UVXY240503P00032500 | 2024-05-01 3:59PM EDT | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 12.50% |
| UVXY240503P00033000 | 2024-05-01 4:04PM EDT | 33.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 6.25% |
| UVXY240503P00033500 | 2024-05-01 3:59PM EDT | 33.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.10% |
| UVXY240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| UVXY240503P00034500 | 2024-05-01 3:14PM EDT | 34.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UVXY240503P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UVXY240503P00035500 | 2024-04-30 12:15PM EDT | 35.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UVXY240503P00036000 | 2024-05-01 3:24PM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UVXY240503P00036500 | 2024-04-30 12:32PM EDT | 36.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UVXY240503P00037000 | 2024-05-01 3:41PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UVXY240503P00037500 | 2024-05-01 3:35PM EDT | 37.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240503P00038000 | 2024-05-01 2:50PM EDT | 38.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240503P00038500 | 2024-05-01 11:19AM EDT | 38.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240503P00039000 | 2024-05-01 10:00AM EDT | 39.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503P00039500 | 2024-04-26 2:51PM EDT | 39.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240503P00040000 | 2024-05-01 10:18AM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503P00040500 | 2024-04-26 2:52PM EDT | 40.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UVXY240503P00041000 | 2024-05-01 10:18AM EDT | 41.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503P00041500 | 2024-04-23 10:09AM EDT | 41.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503P00042000 | 2024-04-25 12:14PM EDT | 42.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240503P00042500 | 2024-04-26 3:44PM EDT | 42.50 | 10.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UVXY240503P00043000 | 2024-04-24 1:25PM EDT | 43.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503P00043500 | 2024-04-25 3:59PM EDT | 43.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240503P00044500 | 2024-04-22 3:18PM EDT | 44.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240503P00045000 | 2024-04-26 10:09AM EDT | 45.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UVXY240503P00049000 | 2024-04-25 2:28PM EDT | 49.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240503P00050000 | 2024-04-26 12:54PM EDT | 50.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UVXY240503P00053000 | 2024-04-25 1:01PM EDT | 53.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240503P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UVXY240503P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240503P00075000 | 2024-04-25 11:58AM EDT | 75.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.