ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524C00027000 | 2024-05-21 3:12PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.18 | -0.17 | -51.52% | 403 | 1,670 | 81.45% |
| UVXY240531C00027000 | 2024-05-21 2:41PM EDT | 2024-05-31 | 0.48 | 0.25 | 0.46 | -0.23 | -32.39% | 80 | 443 | 64.65% |
| UVXY240607C00027000 | 2024-05-21 2:52PM EDT | 2024-06-07 | 0.94 | 0.74 | 0.91 | -0.18 | -16.07% | 87 | 445 | 75.88% |
| UVXY240614C00027000 | 2024-05-21 1:38PM EDT | 2024-06-14 | 1.30 | 1.21 | 1.34 | -0.65 | -33.33% | 6 | 177 | 83.01% |
| UVXY240621C00027000 | 2024-05-21 2:21PM EDT | 2024-06-21 | 1.61 | 1.57 | 1.64 | -0.37 | -18.69% | 482 | 2,601 | 85.11% |
| UVXY240628C00027000 | 2024-05-20 11:00AM EDT | 2024-06-28 | 2.10 | 1.61 | 2.02 | 0.00 | - | 17 | 664 | 83.74% |
| UVXY240920C00027000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 5.51 | 3.40 | 5.80 | 0.00 | - | 2 | 2 | 96.00% |
| UVXY241220C00027000 | 2024-05-14 12:10PM EDT | 2024-12-20 | 9.38 | 5.90 | 8.50 | 0.00 | - | 1 | 19 | 108.11% |
| UVXY250117C00027000 | 2023-11-06 11:29AM EDT | 2025-01-17 | 3.35 | 1.22 | 3.45 | 0.00 | - | 1 | 2 | 54.08% |
| UVXY250620C00027000 | 2024-05-15 10:22AM EDT | 2025-06-20 | 11.00 | 8.95 | 11.35 | 0.00 | - | 20 | 0 | 110.68% |
| UVXY260116C00027000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 11.99 | 9.70 | 13.60 | 0.00 | - | 1 | 11 | 103.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524P00027000 | 2024-05-21 1:59PM EDT | 2024-05-24 | 2.55 | 2.50 | 2.58 | +0.53 | +26.24% | 74 | 5,782 | 93.36% |
| UVXY240531P00027000 | 2024-05-21 2:23PM EDT | 2024-05-31 | 2.81 | 2.82 | 2.95 | +0.43 | +18.07% | 21 | 343 | 81.84% |
| UVXY240607P00027000 | 2024-05-20 11:30AM EDT | 2024-06-07 | 3.20 | 3.25 | 3.35 | 0.00 | - | 2 | 96 | 85.06% |
| UVXY240614P00027000 | 2024-05-15 12:54PM EDT | 2024-06-14 | 3.50 | 3.70 | 3.90 | +0.50 | +16.67% | 1 | 33 | 92.48% |
| UVXY240621P00027000 | 2024-05-21 1:08PM EDT | 2024-06-21 | 4.00 | 4.05 | 4.15 | +0.30 | +8.11% | 17 | 1,104 | 92.29% |
| UVXY240628P00027000 | 2024-05-21 10:06AM EDT | 2024-06-28 | 4.44 | 4.30 | 4.50 | +0.19 | +4.47% | 3 | 53 | 93.02% |
| UVXY240719P00027000 | 2024-05-21 11:29AM EDT | 2024-07-19 | 5.51 | 5.45 | 5.65 | +0.21 | +3.96% | 10 | 301 | 103.86% |
| UVXY240920P00027000 | 2024-05-16 10:17AM EDT | 2024-09-20 | 7.49 | 7.55 | 9.70 | 0.00 | - | 3 | 82 | 126.90% |
| UVXY250117P00027000 | 2023-11-02 9:30AM EDT | 2025-01-17 | 16.88 | 17.00 | 20.70 | 0.00 | - | 2 | 5 | 246.48% |
| UVXY250620P00027000 | 2024-05-15 11:41AM EDT | 2025-06-20 | 13.60 | 11.60 | 15.05 | 0.00 | - | 5 | 32 | 120.63% |
| UVXY260116P00027000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 16.56 | 15.50 | 17.75 | 0.00 | - | 1 | 3 | 130.14% |
© 2024 Yahoo. All rights reserved.