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:33.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00033000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 1.05 | 0.50 | 1.50 | -0.25 | -19.23% | 504 | 501 | 86.52% |
| UVXY240503C00033000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.69 | 1.65 | 2.37 | -0.30 | -15.08% | 228 | 117 | 89.75% |
| UVXY240510C00033000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 2.21 | 2.00 | 3.80 | -0.85 | -27.78% | 44 | 14 | 99.61% |
| UVXY240517C00033000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 2.91 | 2.30 | 3.75 | -0.18 | -5.83% | 67 | 48 | 86.87% |
| UVXY240524C00033000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 3.33 | 1.74 | 4.90 | -0.27 | -7.50% | 3 | 125 | 83.89% |
| UVXY240621C00033000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 5.72 | 4.45 | 6.90 | +0.55 | +10.64% | 15 | 29 | 105.66% |
| UVXY240920C00033000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 9.10 | 7.00 | 11.45 | -4.84 | -34.72% | 2 | 4 | 109.67% |
| UVXY250117C00033000 | 2024-03-15 10:20AM EDT | 2025-01-17 | 1.00 | 15.15 | 18.70 | 0.00 | - | 5 | 14 | 159.72% |
| UVXY250620C00033000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 0.97 | 16.50 | 20.75 | 0.00 | - | 2 | 652 | 142.85% |
| UVXY260116C00033000 | 2024-04-02 10:13AM EDT | 2026-01-16 | 1.30 | 18.50 | 22.90 | 0.00 | - | 2 | 1,038 | 133.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00033000 | 2024-04-24 4:06PM EDT | 2024-04-26 | 0.60 | 0.46 | 0.65 | -0.05 | -7.69% | 1,606 | 594 | 70.51% |
| UVXY240503P00033000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.55 | 1.07 | 2.10 | +0.18 | +13.14% | 144 | 125 | 83.20% |
| UVXY240510P00033000 | 2024-04-24 1:11PM EDT | 2024-05-10 | 1.71 | 1.70 | 2.38 | -0.25 | -12.76% | 38 | 54 | 78.91% |
| UVXY240517P00033000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.71 | 2.20 | 2.74 | +0.16 | +6.27% | 368 | 1,477 | 78.81% |
| UVXY240524P00033000 | 2024-04-24 1:36PM EDT | 2024-05-24 | 3.15 | 2.80 | 3.30 | +0.10 | +3.28% | 8 | 44 | 84.42% |
| UVXY240531P00033000 | 2024-04-24 12:21PM EDT | 2024-05-31 | 3.31 | 3.00 | 5.35 | -0.19 | -5.43% | 2 | 9 | 103.03% |
| UVXY240621P00033000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 4.85 | 4.80 | 5.55 | -0.25 | -4.90% | 1,397 | 134 | 101.61% |
| UVXY240920P00033000 | 2024-04-24 11:49AM EDT | 2024-09-20 | 9.15 | 8.00 | 12.00 | +0.55 | +6.40% | 2 | 113 | 123.19% |
| UVXY250117P00033000 | 2023-10-31 1:20PM EDT | 2025-01-17 | 21.41 | 22.10 | 27.00 | 0.00 | - | 19 | 30 | 265.75% |
| UVXY250620P00033000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 16.35 | 14.00 | 18.70 | 0.00 | - | 1 | 6 | 124.79% |
| UVXY260116P00033000 | 2023-10-24 1:21PM EDT | 2026-01-16 | 22.50 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 178.13% |
© 2024 Yahoo. All rights reserved.