UVXY - ProShares Ultra VIX Short-Term Futures
Cboe US - Cboe US Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230609C00000500 | 2023-06-02 2:37PM EDT | 0.50 | 2.07 | 2.03 | 2.43 | -0.38 | -15.51% | 7 | 8 | 1,262.50% |
| UVXY230609C00001000 | 2023-06-01 3:29PM EDT | 1.00 | 1.80 | 1.51 | 1.95 | 0.00 | - | 6 | 3 | 750.00% |
| UVXY230609C00001500 | 2023-06-01 3:59PM EDT | 1.50 | 1.29 | 1.01 | 1.41 | 0.00 | - | 3 | 50 | 450.00% |
| UVXY230609C00002000 | 2023-06-02 3:57PM EDT | 2.00 | 0.60 | 0.60 | 0.62 | -0.95 | -61.29% | 1,561 | 1,961 | 50.00% |
| UVXY230609C00002500 | 2023-06-02 4:14PM EDT | 2.50 | 0.17 | 0.16 | 0.17 | -0.14 | -45.16% | 22,226 | 9,083 | 76.56% |
| UVXY230609C00003000 | 2023-06-02 4:14PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 18,174 | 17,016 | 132.81% |
| UVXY230609C00003500 | 2023-06-02 4:05PM EDT | 3.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7,856 | 14,092 | 165.63% |
| UVXY230609C00004000 | 2023-06-02 3:58PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,639 | 9,669 | 196.88% |
| UVXY230609C00004500 | 2023-06-02 3:52PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 546 | 3,527 | 237.50% |
| UVXY230609C00005000 | 2023-06-02 3:19PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 433 | 6,443 | 268.75% |
| UVXY230609C00005500 | 2023-06-02 3:51PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,238 | 5,208 | 250.00% |
| UVXY230609C00006000 | 2023-06-02 3:31PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,803 | 275.00% |
| UVXY230609C00006500 | 2023-06-01 3:33PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 745 | 300.00% |
| UVXY230609C00007000 | 2023-06-02 10:29AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 786 | 325.00% |
| UVXY230609C00007500 | 2023-05-31 2:15PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 442 | 337.50% |
| UVXY230609C00008000 | 2023-06-02 2:43PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 2,054 | 350.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230609P00002000 | 2023-06-02 4:01PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 415 | 84 | 112.50% |
| UVXY230609P00002500 | 2023-06-02 4:14PM EDT | 2.50 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 10,803 | 18,043 | 76.56% |
| UVXY230609P00003000 | 2023-06-02 4:01PM EDT | 3.00 | 0.43 | 0.39 | 0.47 | +0.15 | +53.57% | 5,308 | 8,213 | 117.19% |
| UVXY230609P00003500 | 2023-06-02 4:13PM EDT | 3.50 | 0.89 | 0.86 | 0.98 | +0.15 | +20.27% | 844 | 3,861 | 175.00% |
| UVXY230609P00004000 | 2023-06-02 4:10PM EDT | 4.00 | 1.50 | 1.35 | 1.54 | +0.30 | +25.00% | 388 | 754 | 265.63% |
| UVXY230609P00004500 | 2023-06-02 2:45PM EDT | 4.50 | 1.90 | 1.84 | 1.93 | +0.17 | +9.83% | 54 | 972 | 290.63% |
| UVXY230609P00005000 | 2023-06-02 3:35PM EDT | 5.00 | 2.41 | 2.34 | 2.58 | +0.22 | +10.05% | 108 | 726 | 375.00% |
| UVXY230609P00005500 | 2023-06-02 4:06PM EDT | 5.50 | 2.78 | 2.78 | 3.20 | +0.06 | +2.21% | 1 | 63 | 453.13% |
| UVXY230609P00006000 | 2023-06-02 3:59PM EDT | 6.00 | 3.40 | 3.30 | 3.65 | +0.42 | +14.09% | 14 | 86 | 465.63% |
| UVXY230609P00006500 | 2023-06-02 10:16AM EDT | 6.50 | 3.85 | 3.75 | 4.15 | +0.70 | +22.22% | 3 | 16 | 456.25% |
| UVXY230609P00007000 | 2023-06-01 10:19AM EDT | 7.00 | 4.05 | 4.25 | 4.65 | 0.00 | - | 1 | 7 | 481.25% |
| UVXY230609P00007500 | 2023-05-02 10:08AM EDT | 7.50 | 3.90 | 4.50 | 4.60 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY230609P00008000 | 2023-06-01 10:26AM EDT | 8.00 | 5.05 | 5.25 | 5.70 | 0.00 | - | 75 | 181 | 568.75% |
© 2023 Yahoo. All rights reserved.