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:29.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00029000 | 2024-06-14 4:00PM EDT | 2024-06-21 | 0.29 | 0.20 | 0.30 | +0.12 | +70.59% | 792 | 2,100 | 112.89% |
| UVXY240628C00029000 | 2024-06-14 1:57PM EDT | 2024-06-28 | 0.52 | 0.33 | 0.98 | +0.11 | +26.83% | 157 | 1,112 | 108.20% |
| UVXY240705C00029000 | 2024-06-14 1:01PM EDT | 2024-07-05 | 0.79 | 0.36 | 1.06 | +0.16 | +25.40% | 30 | 1,458 | 90.33% |
| UVXY240712C00029000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 1.02 | 0.86 | 1.49 | +0.02 | +2.00% | 2 | 69 | 98.14% |
| UVXY240719C00029000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.93 | 1.23 | 1.65 | -0.21 | -18.42% | 69 | 689 | 97.22% |
| UVXY240726C00029000 | 2024-06-13 10:51AM EDT | 2024-07-26 | 2.24 | 1.62 | 2.72 | +0.53 | +30.99% | 1 | 37 | 111.87% |
| UVXY240920C00029000 | 2024-06-14 9:38AM EDT | 2024-09-20 | 3.60 | 1.78 | 5.85 | +0.36 | +11.11% | 6 | 77 | 105.54% |
| UVXY241220C00029000 | 2024-06-10 1:54PM EDT | 2024-12-20 | 6.67 | 4.40 | 8.60 | 0.00 | - | 2 | 2 | 114.16% |
| UVXY250117C00029000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 7.80 | 4.80 | 9.00 | 0.00 | - | 1 | 2 | 111.94% |
| UVXY260116C00029000 | 2024-06-14 3:06PM EDT | 2026-01-16 | 11.50 | 9.50 | 14.50 | +1.25 | +12.20% | 15 | 26 | 113.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00029000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 4.65 | 3.60 | 5.70 | -1.00 | -17.70% | 312 | 898 | 116.80% |
| UVXY240628P00029000 | 2024-06-14 2:16PM EDT | 2024-06-28 | 4.65 | 4.50 | 6.05 | -1.65 | -26.19% | 14 | 215 | 124.81% |
| UVXY240705P00029000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 5.25 | 4.15 | 6.35 | -0.35 | -6.25% | 4 | 45 | 99.32% |
| UVXY240712P00029000 | 2024-06-13 11:20AM EDT | 2024-07-12 | 5.89 | 3.60 | 7.50 | 0.00 | - | 5 | 5 | 98.34% |
| UVXY240719P00029000 | 2024-06-14 10:36AM EDT | 2024-07-19 | 5.68 | 4.90 | 6.80 | -1.17 | -17.08% | 2 | 82 | 98.63% |
| UVXY240726P00029000 | 2024-06-12 12:17PM EDT | 2024-07-26 | 7.48 | 5.20 | 6.70 | 0.00 | - | 9 | 148 | 93.12% |
| UVXY240920P00029000 | 2024-06-14 12:22PM EDT | 2024-09-20 | 8.65 | 7.50 | 10.95 | -0.60 | -6.49% | 2 | 183 | 126.12% |
| UVXY241220P00029000 | 2024-05-29 12:36PM EDT | 2024-12-20 | 11.50 | 9.05 | 14.00 | 0.00 | - | 6 | 168 | 123.73% |
| UVXY250117P00029000 | 2024-05-13 11:19AM EDT | 2025-01-17 | 11.60 | 10.20 | 15.00 | 0.00 | - | 1 | 5 | 130.32% |
| UVXY250620P00029000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 14.70 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 131.93% |
© 2024 Yahoo. All rights reserved.