UK markets close in 4 hours 59 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
21.79+0.23 (+1.07%)
At close: 04:00PM EDT
22.19 +0.40 (+1.84%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240719C000150002024-07-12 9:49AM EDT15.005.780.000.000.00-1200.00%
UVXY240719C000180002024-07-12 12:41PM EDT18.002.710.000.000.00-200.00%
UVXY240719C000185002024-07-16 3:30PM EDT18.503.250.000.000.00-1000.00%
UVXY240719C000190002024-07-16 3:01PM EDT19.002.690.000.000.00-1100.00%
UVXY240719C000195002024-07-15 3:51PM EDT19.502.740.000.000.00-5800.00%
UVXY240719C000200002024-07-16 3:30PM EDT20.001.750.000.000.00-16000.00%
UVXY240719C000205002024-07-16 4:09PM EDT20.501.300.000.000.00-6900.00%
UVXY240719C000210002024-07-16 3:53PM EDT21.000.920.000.000.00-1,28600.00%
UVXY240719C000215002024-07-16 3:57PM EDT21.500.630.000.000.00-1,46900.00%
UVXY240719C000220002024-07-16 4:09PM EDT22.000.380.000.000.00-89803.13%
UVXY240719C000225002024-07-16 4:13PM EDT22.500.330.000.000.00-209012.50%
UVXY240719C000230002024-07-16 3:59PM EDT23.000.240.000.000.00-723012.50%
UVXY240719C000235002024-07-16 4:12PM EDT23.500.160.000.000.00-189025.00%
UVXY240719C000240002024-07-16 4:00PM EDT24.000.140.000.000.00-225025.00%
UVXY240719C000245002024-07-16 4:12PM EDT24.500.110.000.000.00-87025.00%
UVXY240719C000250002024-07-16 4:02PM EDT25.000.080.000.000.00-173050.00%
UVXY240719C000255002024-07-16 2:54PM EDT25.500.060.000.000.00-100050.00%
UVXY240719C000260002024-07-16 4:00PM EDT26.000.060.000.000.00-89050.00%
UVXY240719C000265002024-07-16 9:30AM EDT26.500.050.000.000.00-20050.00%
UVXY240719C000270002024-07-16 11:54AM EDT27.000.040.000.000.00-3050.00%
UVXY240719C000275002024-07-12 3:44PM EDT27.500.080.000.000.00-14050.00%
UVXY240719C000280002024-07-16 4:10PM EDT28.000.040.000.000.00-78050.00%
UVXY240719C000285002024-07-16 3:18PM EDT28.500.040.000.000.00-1050.00%
UVXY240719C000290002024-07-16 3:29PM EDT29.000.030.000.000.00-26050.00%
UVXY240719C000295002024-07-11 11:42AM EDT29.500.130.000.000.00-85050.00%
UVXY240719C000300002024-07-16 3:23PM EDT30.000.020.000.000.00-43050.00%
UVXY240719C000305002024-07-12 2:30PM EDT30.500.050.000.000.00-2050.00%
UVXY240719C000310002024-07-16 9:30AM EDT31.000.010.000.000.00-1050.00%
UVXY240719C000320002024-07-16 2:59PM EDT32.000.020.000.000.00-5050.00%
UVXY240719C000330002024-07-15 2:47PM EDT33.000.040.000.000.00-62050.00%
UVXY240719C000340002024-07-16 11:38AM EDT34.000.010.000.000.00-3050.00%
UVXY240719C000350002024-07-16 12:27PM EDT35.000.030.000.000.00-13050.00%
UVXY240719C000360002024-07-16 4:00PM EDT36.000.020.000.000.00-27050.00%
UVXY240719C000370002024-07-15 9:36AM EDT37.000.020.000.000.00-15050.00%
UVXY240719C000380002024-07-16 2:54PM EDT38.000.010.000.000.00-3050.00%
UVXY240719C000390002024-07-15 12:28PM EDT39.000.050.000.000.00-60050.00%
UVXY240719C000400002024-07-15 12:28PM EDT40.000.060.000.000.00-29050.00%
UVXY240719C000410002024-07-15 12:26PM EDT41.000.060.000.000.00-18050.00%
UVXY240719C000420002024-07-15 12:16PM EDT42.000.030.000.000.00-341050.00%
UVXY240719C000430002024-07-15 2:35PM EDT43.000.010.000.000.00-135050.00%
UVXY240719C000440002024-07-16 9:47AM EDT44.000.010.000.000.00-3050.00%
UVXY240719C000450002024-07-15 1:25PM EDT45.000.020.000.000.00-4050100.00%
UVXY240719C000460002024-07-15 12:14PM EDT46.000.080.000.000.00-100100.00%
UVXY240719C000470002024-07-15 12:15PM EDT47.000.050.000.000.00-60050.00%
UVXY240719C000480002024-07-15 2:34PM EDT48.000.040.000.000.00-50050.00%
UVXY240719C000490002024-07-15 2:34PM EDT49.000.030.000.000.00-50050.00%
UVXY240719C000500002024-07-16 9:32AM EDT50.000.030.000.000.00-1050.00%
UVXY240719C000510002024-07-15 1:25PM EDT51.000.020.000.000.00-2050.00%
UVXY240719C000520002024-07-15 11:55AM EDT52.000.050.000.000.00-50050.00%
UVXY240719C000530002024-07-15 11:55AM EDT53.000.050.000.000.00-110050.00%
UVXY240719C000540002024-07-16 9:30AM EDT54.000.010.000.000.00-12050.00%
UVXY240719C000550002024-07-16 12:13PM EDT55.000.020.000.000.00-52050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240719P000150002024-07-16 12:11PM EDT15.000.030.000.000.00-4050.00%
UVXY240719P000160002024-07-05 3:41PM EDT16.000.010.000.000.00-13050.00%
UVXY240719P000170002024-07-16 12:26PM EDT17.000.050.000.000.00-2050.00%
UVXY240719P000175002024-07-05 10:41AM EDT17.500.020.000.000.00-20050.00%
UVXY240719P000180002024-07-16 12:11PM EDT18.000.010.000.000.00-8050.00%
UVXY240719P000185002024-07-15 12:26PM EDT18.500.010.000.000.00-3050.00%
UVXY240719P000190002024-07-15 3:58PM EDT19.000.010.000.000.00-82050.00%
UVXY240719P000195002024-07-16 2:25PM EDT19.500.010.000.000.00-38025.00%
UVXY240719P000200002024-07-16 3:59PM EDT20.000.020.000.000.00-422025.00%
UVXY240719P000205002024-07-16 3:56PM EDT20.500.060.000.000.00-1,392025.00%
UVXY240719P000210002024-07-16 4:09PM EDT21.000.190.000.000.00-1,340012.50%
UVXY240719P000215002024-07-16 4:11PM EDT21.500.410.000.000.00-49406.25%
UVXY240719P000220002024-07-16 4:13PM EDT22.000.690.000.000.00-21400.00%
UVXY240719P000225002024-07-16 3:43PM EDT22.501.070.000.000.00-3400.00%
UVXY240719P000230002024-07-16 3:59PM EDT23.001.500.000.000.00-6300.00%
UVXY240719P000235002024-07-16 11:00AM EDT23.502.270.000.000.00-100.00%
UVXY240719P000240002024-07-16 3:57PM EDT24.002.320.000.000.00-2400.00%
UVXY240719P000245002024-07-16 2:53PM EDT24.502.990.000.000.00-200.00%
UVXY240719P000250002024-07-16 10:51AM EDT25.003.800.000.000.00-400.00%
UVXY240719P000255002024-07-16 3:48PM EDT25.503.900.000.000.00-200.00%
UVXY240719P000260002024-07-16 12:24PM EDT26.004.610.000.000.00-700.00%
UVXY240719P000265002024-06-24 9:39AM EDT26.503.450.000.000.00--00.00%
UVXY240719P000270002024-07-16 12:27PM EDT27.005.590.000.000.00-900.00%
UVXY240719P000275002024-07-10 1:10PM EDT27.506.530.000.000.00-30100.00%
UVXY240719P000280002024-07-15 11:56AM EDT28.006.990.000.000.00-1000.00%
UVXY240719P000285002024-07-01 1:59PM EDT28.506.400.000.000.00-100.00%
UVXY240719P000290002024-07-12 3:13PM EDT29.008.250.000.000.00-1500.00%
UVXY240719P000295002024-07-03 11:41AM EDT29.507.750.000.000.00-200.00%
UVXY240719P000300002024-07-15 1:48PM EDT30.008.610.000.000.00-300.00%
UVXY240719P000305002024-06-25 3:11PM EDT30.507.500.000.000.00--00.00%
UVXY240719P000310002024-07-10 10:55AM EDT31.009.950.000.000.00-5200.00%
UVXY240719P000320002024-07-15 1:51PM EDT32.0010.850.000.000.00-800.00%
UVXY240719P000330002024-07-12 3:44PM EDT33.0012.020.000.000.00-200.00%
UVXY240719P000340002024-07-12 11:19AM EDT34.0013.450.000.000.00-1800.00%
UVXY240719P000350002024-07-15 10:18AM EDT35.0014.310.000.000.00-100.00%
UVXY240719P000360002024-06-24 11:52AM EDT36.0012.400.000.000.00-100.00%
UVXY240719P000370002024-06-25 3:53PM EDT37.0013.680.000.000.00-200.00%
UVXY240719P000380002024-06-24 11:59AM EDT38.0014.350.000.000.00-300.00%
UVXY240719P000390002024-07-12 12:49PM EDT39.0018.350.000.000.00-400.00%
UVXY240719P000400002024-07-16 3:22PM EDT40.0018.350.000.000.00-200.00%
UVXY240719P000410002024-06-24 12:05PM EDT41.0017.250.000.000.00--00.00%
UVXY240719P000420002024-07-15 1:01PM EDT42.0020.540.000.000.00-2000.00%
UVXY240719P000430002024-06-04 2:24PM EDT43.0018.5520.3022.100.00-24613.67%
UVXY240719P000440002024-06-21 2:42PM EDT44.0019.950.000.000.00-100.00%
UVXY240719P000450002024-06-24 12:33PM EDT45.0021.250.000.000.00-100.00%
UVXY240719P000460002024-06-18 12:15PM EDT46.0022.070.000.000.00-1000.00%
UVXY240719P000470002024-05-30 1:17PM EDT47.0021.9521.6025.700.00-11571.09%
UVXY240719P000480002024-06-11 2:17PM EDT48.0024.3025.0028.300.00--4567.97%
UVXY240719P000490002024-07-16 12:08PM EDT49.0027.700.000.000.00-200.00%
UVXY240719P000500002024-07-16 11:30AM EDT50.0028.770.000.000.00-500.00%
UVXY240719P000550002024-07-11 9:32AM EDT55.0033.950.000.000.00-100.00%