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:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.21 | 0.00 | - | 1 | 1 | 4.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 2 | 8 | 5.00 | 0.01 | 0.00 | - | 4 | 18 |
| 1.58 | 0.00 | - | 10 | 41 | 5.50 | 0.10 | 0.00 | - | 4 | 18 |
| 1.10 | 0.00 | - | 40 | 1,531 | 6.00 | 0.23 | 0.00 | - | 74 | 207 |
| 1.01 | 0.00 | - | 20 | 647 | 6.50 | 0.44 | 0.00 | - | 267 | 689 |
| 0.80 | 0.00 | - | 1,516 | 1,197 | 7.00 | 0.85 | 0.00 | - | 159 | 235 |
| 0.79 | 0.00 | - | 39 | 1,148 | 7.50 | 1.10 | 0.00 | - | 67 | 208 |
| 0.52 | 0.00 | - | 3,908 | 7,348 | 8.00 | 1.62 | 0.00 | - | 10 | 61 |
| 0.56 | 0.00 | - | 54 | 187 | 8.50 | - | - | - | - | - |
| 0.45 | 0.00 | - | 86 | 227 | 9.00 | 2.40 | 0.00 | - | 8 | 8 |
| 0.37 | 0.00 | - | 34 | 478 | 9.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 32 | 621 | 10.00 | 3.73 | 0.00 | - | 10 | 20 |
| 0.29 | 0.00 | - | 3 | 384 | 10.50 | 4.40 | 0.00 | - | 2 | 2 |
| 0.30 | 0.00 | - | 17 | 378 | 11.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 34 | 11.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 126 | 405 | 12.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 50 | 112 | 12.50 | 6.00 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 24 | 1,073 | 13.00 | 6.14 | 0.00 | - | 15 | 15 |
| 0.17 | 0.00 | - | 13 | 61 | 14.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 5 | 1 | 23.50 | - | - | - | - | - |
| - | - | - | - | - | 24.00 | 0.08 | 0.00 | - | 1 | 1 |
| 4.24 | 0.00 | - | 10 | 63 | 25.00 | 0.02 | +0.01 | +100.00% | 82 | 675 |
| 2.45 | -0.96 | -28.15% | 250 | 25 | 26.00 | 0.02 | 0.00 | - | 417 | 995 |
| 1.48 | -0.22 | -12.94% | 529 | 283 | 27.00 | 0.08 | +0.01 | +14.29% | 650 | 1,076 |
| 0.72 | -0.41 | -36.28% | 1,305 | 649 | 28.00 | 0.35 | +0.10 | +40.00% | 1,248 | 1,255 |
| 0.40 | -0.17 | -29.82% | 1,009 | 1,499 | 29.00 | 0.92 | +0.15 | +19.48% | 263 | 1,244 |
| 0.24 | -0.12 | -33.33% | 1,729 | 2,397 | 30.00 | 1.80 | +0.50 | +38.46% | 142 | 1,041 |
| 0.16 | -0.15 | -48.39% | 401 | 760 | 30.50 | 2.25 | +0.25 | +12.50% | 37 | 549 |
| 0.14 | -0.11 | -44.00% | 481 | 2,373 | 31.00 | 2.61 | +0.36 | +16.00% | 39 | 211 |
| 0.12 | -0.06 | -33.33% | 36 | 204 | 31.50 | 3.03 | +0.21 | +7.45% | 74 | 146 |
| 0.10 | -0.07 | -41.18% | 302 | 967 | 32.00 | 3.61 | +0.31 | +9.39% | 94 | 326 |
| 0.22 | +0.06 | +37.50% | 1 | 425 | 32.50 | 4.10 | 0.00 | - | 1 | 213 |
| 0.08 | -0.05 | -38.46% | 39 | 750 | 33.00 | 4.70 | +0.90 | +23.68% | 13 | 100 |
| 0.07 | -0.05 | -41.67% | 697 | 211 | 33.50 | 4.95 | +0.70 | +16.47% | 2 | 111 |
| 0.07 | -0.05 | -41.67% | 45 | 1,112 | 34.00 | 5.60 | +0.30 | +5.66% | 3 | 42 |
| 0.08 | -0.02 | -20.00% | 132 | 451 | 34.50 | 5.85 | 0.00 | - | 35 | 68 |
| 0.06 | -0.03 | -33.33% | 109 | 594 | 35.00 | 6.45 | +0.31 | +5.05% | 20 | 280 |
| 0.08 | 0.00 | - | 6 | 102 | 35.50 | 6.66 | 0.00 | - | 2 | 92 |
| 0.05 | -0.03 | -37.50% | 12 | 397 | 36.00 | 7.19 | 0.00 | - | 1 | 268 |
| 0.07 | 0.00 | - | 50 | 188 | 36.50 | 4.80 | 0.00 | - | 3 | 12 |
| 0.05 | -0.02 | -28.57% | 3 | 364 | 37.00 | 8.53 | +1.53 | +21.86% | 10 | 66 |
| 0.03 | -0.06 | -66.67% | 3 | 47 | 37.50 | 7.47 | 0.00 | - | 6 | 7 |
| 0.04 | -0.05 | -55.56% | 81 | 291 | 38.00 | 8.59 | 0.00 | - | 120 | 185 |
| 0.04 | 0.00 | - | 3 | 148 | 38.50 | 9.77 | 0.00 | - | 1 | 13 |
| 0.05 | 0.00 | - | 2 | 269 | 39.00 | 9.83 | 0.00 | - | 10 | 23 |
| 0.05 | -0.02 | -28.57% | 10 | 498 | 39.50 | 10.39 | 0.00 | - | 10 | 35 |
| 0.03 | -0.02 | -40.00% | 53 | 702 | 40.00 | 10.94 | 0.00 | - | 5 | 98 |
| 0.03 | -0.02 | -40.00% | 2 | 81 | 40.50 | 10.39 | 0.00 | - | 2 | 2 |
| 0.03 | -0.02 | -40.00% | 2 | 144 | 41.00 | 9.18 | 0.00 | - | 4 | 17 |
| 0.03 | 0.00 | - | 1 | 101 | 41.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 29 | 202 | 42.00 | 12.55 | 0.00 | - | 1 | 20 |
| 0.07 | 0.00 | - | 63 | 159 | 42.50 | 9.85 | 0.00 | - | - | 2 |
| 0.09 | 0.00 | - | 15 | 48 | 43.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 21 | 43.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 22 | 58 | 44.00 | - | - | - | - | - |
| 0.02 | -0.09 | -81.82% | 10 | 14 | 44.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 31 | 473 | 45.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 46.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 40 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 96 | 48.00 | 18.62 | 0.00 | - | 14 | 15 |
| 0.03 | 0.00 | - | 1 | 411 | 49.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 4 | 676 | 50.00 | 19.84 | 0.00 | - | 1 | 21 |
| 0.01 | -0.14 | -93.33% | 41 | 56 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 84 | 52.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 4 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 119 | 54.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 122 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 968 | 60.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 34 | 65.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 37 | 70.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 77 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 58 | 1,006 | 80.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.