ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00040000 | 2024-04-26 11:17AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 42 | 1,576 | 143.75% |
| UVXY240503C00040000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 0.35 | 0.32 | 0.37 | -0.35 | -50.00% | 425 | 991 | 111.13% |
| UVXY240510C00040000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 0.77 | 0.71 | 0.77 | -0.55 | -41.67% | 16 | 243 | 104.40% |
| UVXY240517C00040000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 1.24 | 1.10 | 1.34 | -0.56 | -31.11% | 125 | 0 | 105.37% |
| UVXY240524C00040000 | 2024-04-25 11:27AM EDT | 2024-05-24 | 2.90 | 1.64 | 1.95 | 0.00 | - | 12 | 176 | 109.86% |
| UVXY240531C00040000 | 2024-04-26 11:54AM EDT | 2024-05-31 | 2.18 | 2.06 | 2.43 | -0.32 | -12.80% | 30 | 715 | 110.55% |
| UVXY240621C00040000 | 2024-04-26 10:46AM EDT | 2024-06-21 | 3.52 | 3.50 | 3.65 | -0.97 | -21.60% | 22 | 762 | 114.60% |
| UVXY240920C00040000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 7.22 | 6.25 | 8.35 | -2.43 | -25.18% | 36 | 1,292 | 115.87% |
| UVXY250117C00040000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 8.65 | 8.65 | 11.00 | -3.76 | -30.30% | 6 | 298 | 109.16% |
| UVXY250620C00040000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 17.25 | 10.50 | 15.45 | 0.00 | - | 12 | 24 | 110.66% |
| UVXY260116C00040000 | 2024-04-23 3:49PM EDT | 2026-01-16 | 15.51 | 12.00 | 16.95 | 0.00 | - | 1 | 80 | 100.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00040000 | 2024-04-26 11:38AM EDT | 2024-04-26 | 6.83 | 6.80 | 7.05 | +0.83 | +13.83% | 14 | 376 | 0.00% |
| UVXY240503P00040000 | 2024-04-26 11:00AM EDT | 2024-05-03 | 7.37 | 7.30 | 7.45 | +0.92 | +14.26% | 8 | 0 | 106.25% |
| UVXY240510P00040000 | 2024-04-26 9:33AM EDT | 2024-05-10 | 8.10 | 7.60 | 8.30 | +1.03 | +14.57% | 9 | 94 | 111.04% |
| UVXY240517P00040000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 8.80 | 8.25 | 8.35 | +1.50 | +20.55% | 5 | 243 | 105.42% |
| UVXY240524P00040000 | 2024-04-22 12:53PM EDT | 2024-05-24 | 7.23 | 8.55 | 9.10 | 0.00 | - | 42 | 53 | 108.35% |
| UVXY240531P00040000 | 2024-04-25 1:17PM EDT | 2024-05-31 | 8.38 | 9.20 | 9.50 | 0.00 | - | 20 | 69 | 111.23% |
| UVXY240621P00040000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 10.85 | 10.70 | 10.90 | +1.20 | +12.44% | 18 | 315 | 117.48% |
| UVXY240920P00040000 | 2024-04-26 10:42AM EDT | 2024-09-20 | 15.32 | 13.90 | 16.25 | +0.12 | +0.79% | 1 | 102 | 124.27% |
| UVXY250117P00040000 | 2024-04-23 3:39PM EDT | 2025-01-17 | 17.86 | 17.05 | 20.65 | 0.00 | - | 6 | 0 | 127.37% |
| UVXY250620P00040000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 21.40 | 20.25 | 23.85 | 0.00 | - | 8 | 223 | 126.60% |
| UVXY260116P00040000 | 2024-04-16 2:16PM EDT | 2026-01-16 | 23.30 | 22.00 | 26.75 | 0.00 | - | 17 | 29 | 119.54% |
© 2024 Yahoo. All rights reserved.