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:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00025000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 7.55 | 5.45 | 9.95 | -2.04 | -21.27% | 10 | 6 | 218.75% |
| UVXY240503C00025000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 7.76 | 6.30 | 9.65 | -2.83 | -26.72% | 19 | 0 | 141.80% |
| UVXY240510C00025000 | 2024-04-16 9:38AM EDT | 2024-05-10 | 15.95 | 7.15 | 8.00 | 0.00 | - | - | 2 | 105.86% |
| UVXY240517C00025000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 7.74 | 7.15 | 8.95 | -1.64 | -17.48% | 1 | 0 | 91.21% |
| UVXY240524C00025000 | 2024-04-17 12:24PM EDT | 2024-05-24 | 15.25 | 5.00 | 9.65 | 0.00 | - | - | 6 | 152.15% |
| UVXY240531C00025000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 8.12 | 5.75 | 9.60 | -4.68 | -36.56% | 1 | 0 | 134.86% |
| UVXY240621C00025000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 7.74 | 6.40 | 8.70 | -3.66 | -32.11% | 25 | 0 | 80.66% |
| UVXY240920C00025000 | 2024-04-23 3:19PM EDT | 2024-09-20 | 11.77 | 8.90 | 12.95 | 0.00 | - | 8 | 24 | 88.38% |
| UVXY250117C00025000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 16.50 | 11.70 | 16.50 | 0.00 | - | 7 | 22 | 103.17% |
| UVXY250620C00025000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 16.25 | 13.50 | 18.00 | -5.60 | -25.63% | 2 | 1 | 97.91% |
| UVXY260116C00025000 | 2024-04-24 12:55PM EDT | 2026-01-16 | 19.27 | 15.00 | 20.00 | 0.00 | - | 1 | 279 | 94.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00025000 | 2024-04-26 1:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 517 | 200.00% |
| UVXY240503P00025000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 1 | 0 | 111.72% |
| UVXY240510P00025000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 1 | 276 | 71.09% |
| UVXY240517P00025000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.11 | -0.02 | -28.57% | 6 | 0 | 64.06% |
| UVXY240524P00025000 | 2024-04-26 1:38PM EDT | 2024-05-24 | 0.13 | 0.06 | 0.38 | -0.01 | -7.14% | 12 | 126 | 69.53% |
| UVXY240621P00025000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.78 | 0.68 | 0.82 | +0.17 | +27.87% | 134 | 0 | 71.97% |
| UVXY240920P00025000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 4.58 | 2.41 | 5.15 | +0.83 | +22.13% | 32 | 320 | 97.07% |
| UVXY250117P00025000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 8.44 | 5.50 | 10.00 | +1.64 | +24.12% | 2 | 0 | 119.21% |
| UVXY250620P00025000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 10.30 | 10.00 | 13.25 | 0.00 | - | 1 | 124 | 134.18% |
| UVXY260116P00025000 | 2024-04-16 11:18AM EDT | 2026-01-16 | 11.70 | 11.00 | 14.95 | 0.00 | - | 1 | 6 | 121.83% |
© 2024 Yahoo. All rights reserved.