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:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | - | 6 | 5 | 1.00 | 0.01 | 0.00 | - | - | 25 |
| 3.87 | 0.00 | - | 2 | 0 | 2.00 | 0.01 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | 2 | 0 | 3.00 | 0.01 | 0.00 | - | 20 | 20 |
| 3.75 | 0.00 | - | 6 | 6 | 3.50 | - | - | - | - | - |
| 3.20 | 0.00 | - | 6 | 37 | 4.00 | 0.01 | 0.00 | - | 1 | 751 |
| 2.45 | 0.00 | - | 1 | 2 | 4.50 | 0.01 | 0.00 | - | 1 | 2 |
| 1.91 | 0.00 | - | 112 | 528 | 5.00 | 0.01 | 0.00 | - | 7 | 1,059 |
| 1.64 | 0.00 | - | 20 | 163 | 5.50 | 0.01 | 0.00 | - | 1 | 2,478 |
| 0.98 | 0.00 | - | 830 | 3,783 | 6.00 | 0.04 | 0.00 | - | 1,542 | 7,724 |
| 0.60 | 0.00 | - | 884 | 3,252 | 6.50 | 0.19 | 0.00 | - | 2,988 | 9,354 |
| 0.33 | 0.00 | - | 9,873 | 7,343 | 7.00 | 0.47 | 0.00 | - | 3,132 | 6,871 |
| 0.26 | 0.00 | - | 2,002 | 3,025 | 7.50 | 0.90 | 0.00 | - | 666 | 1,381 |
| 0.18 | 0.00 | - | 2,073 | 6,481 | 8.00 | 1.17 | 0.00 | - | 362 | 1,639 |
| 0.14 | 0.00 | - | 535 | 1,054 | 8.50 | 1.65 | 0.00 | - | 73 | 74 |
| 0.11 | 0.00 | - | 3,227 | 7,336 | 9.00 | 2.05 | 0.00 | - | 26 | 1,401 |
| 0.11 | 0.00 | - | 193 | 429 | 9.50 | 2.70 | 0.00 | - | 25 | 48 |
| 0.06 | 0.00 | - | 1,312 | 7,102 | 10.00 | 3.15 | 0.00 | - | 3 | 155 |
| 0.05 | 0.00 | - | 407 | 805 | 10.50 | 3.75 | 0.00 | - | 2 | 12 |
| 0.05 | 0.00 | - | 114 | 1,000 | 11.00 | 3.95 | 0.00 | - | 4 | 117 |
| 0.05 | 0.00 | - | 5 | 353 | 11.50 | 4.77 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 82 | 2,236 | 12.00 | 5.19 | 0.00 | - | 20 | 251 |
| 0.03 | 0.00 | - | 436 | 671 | 12.50 | 5.67 | 0.00 | - | 2 | 11 |
| 0.03 | 0.00 | - | 80 | 1,729 | 13.00 | 6.00 | 0.00 | - | 3 | 22 |
| 0.02 | 0.00 | - | 8 | 1,045 | 14.00 | 6.95 | 0.00 | - | 6 | 183 |
| 0.02 | 0.00 | - | 454 | 2,112 | 15.00 | 7.84 | 0.00 | - | 1 | 206 |
| 0.04 | 0.00 | - | 108 | 2,678 | 16.00 | 9.15 | 0.00 | - | 4 | 189 |
| 7.70 | 0.00 | - | 5 | 5 | 30.00 | 0.01 | 0.00 | - | 50 | 749 |
| 8.17 | +0.47 | +6.10% | 1 | 1 | 30.50 | 0.01 | 0.00 | - | 21 | 43 |
| - | - | - | - | - | 31.00 | 0.01 | 0.00 | - | 5 | 420 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | 15 | 129 |
| 6.15 | 0.00 | - | 4 | 2 | 32.00 | 0.01 | -0.03 | -75.00% | 153 | 398 |
| 5.45 | 0.00 | - | 3 | 2 | 32.50 | 0.01 | -0.39 | -97.50% | 19 | 161 |
| 5.15 | 0.00 | - | 1 | 95 | 33.00 | 0.02 | -0.05 | -71.43% | 35 | 325 |
| - | - | - | - | - | 33.50 | 0.02 | -0.05 | -71.43% | 30 | 65 |
| 3.60 | -1.85 | -33.94% | 7 | 144 | 34.00 | 0.04 | -0.03 | -42.86% | 219 | 287 |
| 4.10 | 0.00 | - | 1 | 12 | 34.50 | 0.05 | -0.11 | -68.75% | 33 | 211 |
| 3.85 | -0.15 | -3.75% | 75 | 1,747 | 35.00 | 0.05 | -0.30 | -85.71% | 813 | 1,718 |
| 3.00 | -2.19 | -42.20% | 71 | 33 | 35.50 | 0.09 | -0.15 | -62.50% | 164 | 453 |
| 3.00 | +0.10 | +3.45% | 55 | 354 | 36.00 | 0.10 | -0.42 | -80.77% | 550 | 789 |
| 2.85 | -0.03 | -1.04% | 126 | 2,969 | 36.50 | 0.15 | -0.45 | -75.00% | 172 | 1,003 |
| 2.18 | +0.03 | +1.40% | 293 | 1,221 | 37.00 | 0.26 | -0.51 | -66.23% | 1,468 | 1,458 |
| 2.10 | +0.25 | +13.51% | 122 | 406 | 37.50 | 0.35 | -0.64 | -64.65% | 477 | 457 |
| 1.64 | +0.02 | +1.23% | 421 | 925 | 38.00 | 0.56 | -0.71 | -55.91% | 1,474 | 1,047 |
| 1.02 | -0.53 | -34.19% | 400 | 386 | 38.50 | 1.03 | -0.48 | -31.79% | 263 | 598 |
| 1.05 | -0.23 | -17.97% | 624 | 940 | 39.00 | 1.05 | -0.75 | -41.67% | 197 | 517 |
| 0.90 | -0.18 | -16.67% | 106 | 596 | 39.50 | 1.26 | -0.81 | -39.13% | 119 | 283 |
| 0.87 | 0.00 | - | 3,339 | 2,908 | 40.00 | 1.65 | -1.10 | -40.00% | 491 | 1,157 |
© 2024 Yahoo. All rights reserved.