Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00033000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.10 | -0.02 | -33.33% | 465 | 1,757 | 273.44% |
| UVXY240524C00033000 | 2024-05-16 1:34PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.30 | +0.10 | +62.50% | 14 | 184 | 128.52% |
| UVXY240531C00033000 | 2024-05-15 1:13PM EDT | 2024-05-31 | 0.35 | 0.44 | 2.39 | 0.00 | - | 61 | 141 | 171.97% |
| UVXY240607C00033000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 0.77 | 0.73 | 0.79 | +0.25 | +48.08% | 178 | 285 | 109.86% |
| UVXY240614C00033000 | 2024-05-16 10:40AM EDT | 2024-06-14 | 1.02 | 0.48 | 1.45 | +0.03 | +3.03% | 10 | 56 | 104.98% |
| UVXY240621C00033000 | 2024-05-16 1:47PM EDT | 2024-06-21 | 1.48 | 1.33 | 1.94 | +0.17 | +12.98% | 40 | 2,706 | 118.75% |
| UVXY240628C00033000 | 2024-05-14 1:52PM EDT | 2024-06-28 | 2.39 | 0.98 | 2.25 | 0.00 | - | 7 | 63 | 108.01% |
| UVXY240920C00033000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 5.00 | 2.83 | 7.00 | -0.02 | -0.40% | 13 | 26 | 118.99% |
| UVXY250117C00033000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 11.71 | 5.50 | 9.45 | 0.00 | - | 1 | 1 | 116.09% |
| UVXY250620C00033000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 13.37 | 7.50 | 12.50 | 0.00 | - | 2 | 10 | 115.70% |
| UVXY260116C00033000 | 2024-04-02 10:13AM EDT | 2026-01-16 | 1.30 | 18.50 | 22.90 | 0.00 | - | 2 | 1,038 | 210.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00033000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 7.25 | 6.85 | 7.50 | -0.01 | -0.14% | 71 | 524 | 367.19% |
| UVXY240524P00033000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 7.52 | 6.45 | 9.50 | 0.00 | - | 3 | 131 | 180.08% |
| UVXY240531P00033000 | 2024-05-15 9:31AM EDT | 2024-05-31 | 6.75 | 6.65 | 9.80 | 0.00 | - | 1 | 22 | 147.17% |
| UVXY240607P00033000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 5.65 | 7.55 | 8.65 | 0.00 | - | 20 | 47 | 115.23% |
| UVXY240614P00033000 | 2024-05-08 11:12AM EDT | 2024-06-14 | 6.45 | 8.15 | 9.35 | 0.00 | - | 5 | 65 | 127.44% |
| UVXY240621P00033000 | 2024-05-16 3:02PM EDT | 2024-06-21 | 8.80 | 8.55 | 8.90 | +0.25 | +2.92% | 71 | 1,551 | 113.53% |
| UVXY240920P00033000 | 2024-05-15 11:11AM EDT | 2024-09-20 | 12.30 | 10.10 | 14.30 | 0.00 | - | 2 | 119 | 119.75% |
| UVXY241220P00033000 | 2024-05-14 3:32PM EDT | 2024-12-20 | 13.95 | 13.00 | 17.30 | 0.00 | - | 2 | 4 | 128.98% |
| UVXY250117P00033000 | 2023-10-31 1:20PM EDT | 2025-01-17 | 21.41 | 22.10 | 27.00 | 0.00 | - | 19 | 30 | 257.32% |
| UVXY250620P00033000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 16.35 | 16.00 | 21.00 | 0.00 | - | 1 | 6 | 128.69% |
| UVXY260116P00033000 | 2023-10-24 1:21PM EDT | 2026-01-16 | 22.50 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 168.82% |
© 2024 Yahoo. All rights reserved.