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:
Strike:24.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00024000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 1.27 | 1.08 | 1.32 | +0.60 | +89.55% | 1,674 | 1,054 | 68.16% |
| UVXY240628C00024000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 1.60 | 1.52 | 1.92 | +0.56 | +53.85% | 403 | 776 | 75.59% |
| UVXY240705C00024000 | 2024-06-14 12:29PM EDT | 2024-07-05 | 2.01 | 1.66 | 2.18 | +0.68 | +51.13% | 109 | 491 | 69.92% |
| UVXY240712C00024000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 2.29 | 1.72 | 2.75 | +0.59 | +34.71% | 61 | 224 | 72.27% |
| UVXY240719C00024000 | 2024-06-14 4:01PM EDT | 2024-07-19 | 2.60 | 2.36 | 2.90 | +0.59 | +29.35% | 392 | 1,976 | 77.93% |
| UVXY240726C00024000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 2.85 | 2.36 | 3.55 | +0.45 | +18.75% | 364 | 394 | 81.05% |
| UVXY240802C00024000 | 2024-06-14 1:53PM EDT | 2024-08-02 | 3.02 | 2.26 | 3.85 | +0.34 | +12.69% | 2 | 5 | 77.83% |
| UVXY240920C00024000 | 2024-06-14 1:18PM EDT | 2024-09-20 | 4.86 | 2.99 | 6.90 | +0.63 | +14.89% | 312 | 88 | 93.36% |
| UVXY241220C00024000 | 2024-06-14 3:17PM EDT | 2024-12-20 | 7.50 | 5.35 | 9.55 | -1.95 | -20.63% | 4 | 8 | 104.83% |
| UVXY250117C00024000 | 2024-04-10 2:50PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| UVXY250620C00024000 | 2024-03-26 1:08PM EDT | 2025-06-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| UVXY260116C00024000 | 2024-06-12 1:56PM EDT | 2026-01-16 | 12.75 | 10.00 | 15.00 | 0.00 | - | 2 | 4 | 107.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00024000 | 2024-06-14 4:11PM EDT | 2024-06-21 | 0.57 | 0.45 | 0.65 | -0.56 | -49.56% | 2,808 | 1,451 | 66.60% |
| UVXY240628P00024000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 1.12 | 0.97 | 1.39 | -0.44 | -28.21% | 713 | 745 | 80.57% |
| UVXY240705P00024000 | 2024-06-14 3:36PM EDT | 2024-07-05 | 1.43 | 1.24 | 2.60 | -0.30 | -17.34% | 100 | 144 | 98.05% |
| UVXY240712P00024000 | 2024-06-14 3:08PM EDT | 2024-07-12 | 1.69 | 1.45 | 1.90 | -0.38 | -18.36% | 139 | 46 | 74.95% |
| UVXY240719P00024000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 2.14 | 1.90 | 2.19 | -0.54 | -20.15% | 242 | 1,629 | 79.49% |
| UVXY240726P00024000 | 2024-06-14 11:19AM EDT | 2024-07-26 | 1.80 | 2.43 | 3.50 | -1.07 | -37.28% | 2 | 12 | 101.07% |
| UVXY240920P00024000 | 2024-06-14 11:04AM EDT | 2024-09-20 | 4.75 | 4.00 | 7.05 | -0.85 | -15.18% | 3 | 11 | 118.51% |
| UVXY241220P00024000 | 2024-06-10 12:16PM EDT | 2024-12-20 | 7.67 | 5.95 | 10.00 | 0.00 | - | - | 1 | 122.90% |
| UVXY250117P00024000 | 2024-05-28 2:36PM EDT | 2025-01-17 | 8.50 | 6.55 | 10.75 | 0.00 | - | 1 | 1 | 124.73% |
| UVXY250620P00024000 | 2024-06-12 3:15PM EDT | 2025-06-20 | 11.85 | 8.65 | 13.50 | 0.00 | - | 2 | 100 | 124.27% |
| UVXY260116P00024000 | 2024-06-14 10:02AM EDT | 2026-01-16 | 13.50 | 13.50 | 15.45 | +0.01 | +0.07% | 1 | 1 | 135.91% |
© 2024 Yahoo. All rights reserved.