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:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00045000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.07 | +0.01 | +16.67% | 164 | 1,842 | 214.06% |
| UVXY240628C00045000 | 2024-06-14 12:28PM EDT | 2024-06-28 | 0.18 | 0.11 | 0.43 | +0.04 | +28.57% | 19 | 190 | 196.88% |
| UVXY240705C00045000 | 2024-06-14 1:01PM EDT | 2024-07-05 | 0.21 | 0.01 | 1.84 | -0.03 | -12.50% | 7 | 203 | 215.04% |
| UVXY240712C00045000 | 2024-06-13 10:58AM EDT | 2024-07-12 | 0.35 | 0.00 | 1.81 | 0.00 | - | 1 | 88 | 183.89% |
| UVXY240719C00045000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 0.54 | 0.29 | 0.77 | -0.05 | -8.47% | 4 | 459 | 141.89% |
| UVXY240726C00045000 | 2024-06-14 1:52PM EDT | 2024-07-26 | 0.69 | 0.69 | 2.36 | -0.02 | -2.82% | 30 | 90 | 175.93% |
| UVXY240920C00045000 | 2024-06-12 10:48AM EDT | 2024-09-20 | 2.15 | 0.98 | 4.55 | 0.00 | - | 13 | 468 | 143.41% |
| UVXY241220C00045000 | 2024-06-14 9:39AM EDT | 2024-12-20 | 4.30 | 2.84 | 7.05 | -0.60 | -12.24% | 1 | 67 | 135.28% |
| UVXY250117C00045000 | 2024-06-13 10:34AM EDT | 2025-01-17 | 5.20 | 2.95 | 5.70 | +0.20 | +4.00% | 6 | 187 | 117.87% |
| UVXY250620C00045000 | 2024-06-14 1:55PM EDT | 2025-06-20 | 7.60 | 5.50 | 9.35 | +0.25 | +3.40% | 30 | 49 | 121.56% |
| UVXY260116C00045000 | 2024-06-14 11:51AM EDT | 2026-01-16 | 10.05 | 8.00 | 13.00 | -0.76 | -7.03% | 2 | 61 | 122.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00045000 | 2024-06-03 1:00PM EDT | 2024-06-21 | 18.75 | 18.80 | 22.45 | 0.00 | - | 1 | 281 | 286.72% |
| UVXY240628P00045000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 20.45 | 18.50 | 22.00 | -1.25 | -5.76% | 5 | 35 | 319.73% |
| UVXY240719P00045000 | 2024-06-13 3:34PM EDT | 2024-07-19 | 22.06 | 19.90 | 21.80 | 0.00 | - | 47 | 49 | 138.57% |
| UVXY240920P00045000 | 2024-05-22 9:50AM EDT | 2024-09-20 | 23.91 | 20.70 | 25.50 | 0.00 | - | 1 | 29 | 142.63% |
| UVXY241220P00045000 | 2024-06-05 2:19PM EDT | 2024-12-20 | 24.77 | 23.00 | 27.95 | 0.00 | - | 2 | 1 | 137.60% |
| UVXY250117P00045000 | 2024-05-21 2:01PM EDT | 2025-01-17 | 26.02 | 23.50 | 28.45 | 0.00 | - | 2 | 5 | 135.01% |
| UVXY250620P00045000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 24.48 | 26.00 | 30.90 | 0.00 | - | 3 | 5 | 128.30% |
| UVXY260116P00045000 | 2024-05-14 4:13PM EDT | 2026-01-16 | 28.00 | 29.50 | 34.50 | 0.00 | - | 1 | 21 | 132.89% |
© 2024 Yahoo. All rights reserved.