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:
Strike:25.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00025000 | 2024-05-28 4:06PM EDT | 2024-05-31 | 0.91 | 0.60 | 1.00 | +0.26 | +40.00% | 2,427 | 3,074 | 61.52% |
| UVXY240607C00025000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 1.60 | 1.26 | 1.69 | +0.45 | +39.13% | 372 | 846 | 65.33% |
| UVXY240614C00025000 | 2024-05-28 2:36PM EDT | 2024-06-14 | 2.25 | 1.90 | 2.18 | +0.55 | +32.35% | 101 | 788 | 76.76% |
| UVXY240621C00025000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 2.35 | 2.15 | 2.51 | +0.35 | +17.50% | 824 | 1,593 | 76.22% |
| UVXY240628C00025000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 2.52 | 2.27 | 2.99 | +0.23 | +10.04% | 20 | 898 | 77.54% |
| UVXY240705C00025000 | 2024-05-28 2:56PM EDT | 2024-07-05 | 3.18 | 2.44 | 3.30 | +0.47 | +17.34% | 34 | 18 | 77.59% |
| UVXY240719C00025000 | 2024-05-28 3:46PM EDT | 2024-07-19 | 3.68 | 3.05 | 4.70 | +0.28 | +8.24% | 8 | 504 | 93.07% |
| UVXY240920C00025000 | 2024-05-28 1:37PM EDT | 2024-09-20 | 5.75 | 4.20 | 7.60 | -0.11 | -1.88% | 49 | 216 | 99.51% |
| UVXY241220C00025000 | 2024-05-24 11:19AM EDT | 2024-12-20 | 8.13 | 6.50 | 11.00 | 0.00 | - | 1 | 16 | 114.48% |
| UVXY250117C00025000 | 2024-05-20 2:45PM EDT | 2025-01-17 | 9.09 | 6.50 | 11.30 | 0.00 | - | 2 | 41 | 109.47% |
| UVXY250620C00025000 | 2024-05-21 11:37AM EDT | 2025-06-20 | 11.00 | 8.50 | 13.50 | 0.00 | - | 8 | 9 | 107.92% |
| UVXY260116C00025000 | 2024-05-28 12:16PM EDT | 2026-01-16 | 12.38 | 10.50 | 15.50 | -1.22 | -8.97% | 10 | 284 | 105.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00025000 | 2024-05-28 4:11PM EDT | 2024-05-31 | 0.40 | 0.38 | 0.42 | -0.48 | -54.55% | 9,005 | 1,565 | 62.50% |
| UVXY240607P00025000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.92 | 0.78 | 1.00 | -0.55 | -37.41% | 554 | 306 | 66.80% |
| UVXY240614P00025000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 1.36 | 1.16 | 1.66 | -0.65 | -32.34% | 111 | 134 | 75.78% |
| UVXY240621P00025000 | 2024-05-28 3:29PM EDT | 2024-06-21 | 1.65 | 1.63 | 1.83 | -0.74 | -30.96% | 118 | 2,347 | 76.61% |
| UVXY240628P00025000 | 2024-05-28 4:12PM EDT | 2024-06-28 | 2.22 | 1.90 | 2.50 | -0.63 | -22.11% | 76 | 1,211 | 83.59% |
| UVXY240705P00025000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 2.55 | 1.90 | 3.75 | +2.55 | - | 4 | 0 | 94.92% |
| UVXY240719P00025000 | 2024-05-28 3:51PM EDT | 2024-07-19 | 3.15 | 2.85 | 4.50 | -0.75 | -19.23% | 77 | 1,140 | 103.96% |
| UVXY240920P00025000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 6.55 | 5.00 | 6.75 | 0.00 | - | 4 | 343 | 110.25% |
| UVXY241220P00025000 | 2024-05-28 1:33PM EDT | 2024-12-20 | 9.00 | 7.40 | 11.00 | +0.46 | +5.39% | 13 | 3 | 130.01% |
| UVXY250117P00025000 | 2024-05-15 12:29PM EDT | 2025-01-17 | 9.40 | 7.00 | 11.90 | 0.00 | - | 1 | 45 | 125.51% |
| UVXY250620P00025000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 11.90 | 11.90 | 12.30 | -0.25 | -2.06% | 150 | 609 | 127.71% |
| UVXY260116P00025000 | 2024-05-28 2:32PM EDT | 2026-01-16 | 14.00 | 13.55 | 16.50 | -0.50 | -3.45% | 1 | 39 | 133.04% |
© 2024 Yahoo. All rights reserved.