UK markets close in 6 hours 3 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
23.48-1.93 (-7.60%)
At close: 04:00PM EDT
23.38 -0.10 (-0.43%)
Pre-market: 05:26AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240920C000010002024-04-09 9:56AM EDT1.005.750.000.000.00-140.00%
UVXY240920C000020002024-03-15 10:38AM EDT2.005.100.000.000.00-1020.00%
UVXY240920C000030002024-04-10 2:57PM EDT3.004.170.000.000.00-1207560.00%
UVXY240920C000040002024-04-04 3:47PM EDT4.003.340.000.000.00-1830.00%
UVXY240920C000050002024-04-10 10:11AM EDT5.002.820.000.000.00-51180.00%
UVXY240920C000060002024-04-10 12:43PM EDT6.002.160.000.000.00-21,8850.00%
UVXY240920C000070002024-04-10 1:24PM EDT7.002.000.000.000.00-201,0410.00%
UVXY240920C000080002024-04-10 3:23PM EDT8.001.820.000.000.00-97870.00%
UVXY240920C000090002024-04-10 3:23PM EDT9.001.630.000.000.00-41910.00%
UVXY240920C000100002024-07-19 10:52AM EDT10.0015.210.000.000.00-100.00%
UVXY240920C000110002024-04-10 11:43AM EDT11.001.360.000.000.00-102880.00%
UVXY240920C000120002024-04-10 3:50PM EDT12.001.400.000.000.00-25530.00%
UVXY240920C000130002024-04-04 3:25PM EDT13.002.000.000.000.00-33590.00%
UVXY240920C000140002024-07-17 9:36AM EDT14.008.300.000.000.00-1100.00%
UVXY240920C000150002024-07-22 1:42PM EDT15.008.450.000.000.00-2900.00%
UVXY240920C000160002024-04-03 1:47PM EDT16.000.890.000.000.00-5720.00%
UVXY240920C000170002024-07-19 12:03PM EDT17.008.200.000.000.00-100.00%
UVXY240920C000180002024-07-22 10:50AM EDT18.006.230.000.000.00-400.00%
UVXY240920C000190002024-07-22 10:00AM EDT19.006.050.000.000.00-500.00%
UVXY240920C000200002024-07-22 3:12PM EDT20.004.400.000.000.00-12700.00%
UVXY240920C000210002024-07-22 4:00PM EDT21.004.150.000.000.00-3200.00%
UVXY240920C000220002024-07-19 3:34PM EDT22.005.030.000.000.00-23300.00%
UVXY240920C000230002024-07-22 3:45PM EDT23.003.300.000.000.00-41200.00%
UVXY240920C000240002024-07-22 11:17AM EDT24.003.140.000.000.00-601.56%
UVXY240920C000250002024-07-22 3:21PM EDT25.002.770.000.000.00-22703.13%
UVXY240920C000260002024-07-22 2:57PM EDT26.002.480.000.000.00-33806.25%
UVXY240920C000270002024-07-22 2:39PM EDT27.002.290.000.000.00-3406.25%
UVXY240920C000280002024-07-22 3:54PM EDT28.002.120.000.000.00-124012.50%
UVXY240920C000290002024-07-22 3:54PM EDT29.002.000.000.000.00-28012.50%
UVXY240920C000300002024-07-22 4:00PM EDT30.001.970.000.000.00-495012.50%
UVXY240920C000310002024-07-22 12:33PM EDT31.001.980.000.000.00-11012.50%
UVXY240920C000320002024-07-19 1:39PM EDT32.002.720.000.000.00-33025.00%
UVXY240920C000330002024-07-22 2:46PM EDT33.001.600.000.000.00-16025.00%
UVXY240920C000340002024-07-22 1:17PM EDT34.001.400.000.000.00-1025.00%
UVXY240920C000350002024-07-22 1:42PM EDT35.001.400.000.000.00-41025.00%
UVXY240920C000360002024-07-22 2:31PM EDT36.001.220.000.000.00-568025.00%
UVXY240920C000370002024-07-19 12:22PM EDT37.002.010.000.000.00-3025.00%
UVXY240920C000380002024-07-22 2:55PM EDT38.001.100.000.000.00-595025.00%
UVXY240920C000390002024-07-22 10:24AM EDT39.001.480.000.000.00-5025.00%
UVXY240920C000400002024-07-22 3:27PM EDT40.001.120.000.000.00-89025.00%
UVXY240920C000410002024-07-08 10:36AM EDT41.001.060.000.000.00-1025.00%
UVXY240920C000420002024-07-19 3:23PM EDT42.001.700.000.000.00-10025.00%
UVXY240920C000430002024-07-16 12:40PM EDT43.001.000.000.000.00-10025.00%
UVXY240920C000440002024-06-12 9:30AM EDT44.002.190.000.000.00-101125.00%
UVXY240920C000450002024-07-22 10:47AM EDT45.001.060.000.000.00-10025.00%
UVXY240920C000470002024-07-22 3:45PM EDT47.000.720.000.000.00-1050.00%
UVXY240920C000480002024-07-22 2:26PM EDT48.000.750.000.000.00-1050.00%
UVXY240920C000490002024-07-19 12:02PM EDT49.001.230.000.000.00-4050.00%
UVXY240920C000500002024-07-22 3:01PM EDT50.000.750.000.000.00-13050.00%
UVXY240920C000510002024-07-19 1:56PM EDT51.001.250.000.000.00-1050.00%
UVXY240920C000520002024-07-16 10:34AM EDT52.000.970.000.000.00-1050.00%
UVXY240920C000530002024-07-19 10:55AM EDT53.001.330.000.000.00-1050.00%
UVXY240920C000540002024-07-09 3:27PM EDT54.000.640.000.000.00-2050.00%
UVXY240920C000550002024-07-22 3:11PM EDT55.000.580.000.000.00-30050.00%
UVXY240920C000600002024-07-22 10:18AM EDT60.000.660.000.000.00-1050.00%
UVXY240920C000650002024-07-19 10:04AM EDT65.000.670.000.000.00-2050.00%
UVXY240920C000700002024-07-19 2:53PM EDT70.000.750.000.000.00-8050.00%
UVXY240920C000750002024-07-22 3:23PM EDT75.000.330.000.000.00-4050.00%
UVXY240920C000800002024-07-22 2:30PM EDT80.000.300.000.000.00-18050.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240920P000010002024-04-04 10:56AM EDT1.000.010.000.000.00-4826850.00%
UVXY240920P000020002024-04-10 10:39AM EDT2.000.160.000.000.00-15650.00%
UVXY240920P000030002024-04-10 10:44AM EDT3.000.220.000.000.00-312,57950.00%
UVXY240920P000040002024-04-10 1:08PM EDT4.000.430.000.000.00-255550.00%
UVXY240920P000050002024-04-10 12:08PM EDT5.000.950.000.000.00-31,45750.00%
UVXY240920P000060002024-04-10 1:02PM EDT6.001.550.000.000.00-1946750.00%
UVXY240920P000070002024-04-10 2:15PM EDT7.002.200.000.000.00-1732150.00%
UVXY240920P000080002024-04-04 3:32PM EDT8.003.070.000.000.00-648750.00%
UVXY240920P000090002024-03-28 10:00AM EDT9.004.110.000.000.00-1236050.00%
UVXY240920P000100002024-07-22 12:09PM EDT10.000.020.000.000.00-9050.00%
UVXY240920P000110002024-07-15 9:30AM EDT11.000.050.000.000.00-1050.00%
UVXY240920P000120002024-04-10 1:36PM EDT12.006.250.000.000.00-41,39450.00%
UVXY240920P000130002024-04-08 3:40PM EDT13.007.380.000.000.00-21325.00%
UVXY240920P000140002024-07-18 1:27PM EDT14.000.060.000.000.00-1025.00%
UVXY240920P000150002024-07-22 4:12PM EDT15.000.150.000.000.00-64025.00%
UVXY240920P000160002024-07-19 12:26PM EDT16.000.280.000.000.00-13025.00%
UVXY240920P000170002024-07-22 2:22PM EDT17.000.420.000.000.00-108025.00%
UVXY240920P000180002024-07-22 9:51AM EDT18.000.640.000.000.00-32012.50%
UVXY240920P000190002024-07-22 2:22PM EDT19.001.050.000.000.00-50012.50%
UVXY240920P000200002024-07-22 3:59PM EDT20.001.450.000.000.00-184012.50%
UVXY240920P000210002024-07-22 3:53PM EDT21.002.090.000.000.00-26906.25%
UVXY240920P000220002024-07-22 3:15PM EDT22.002.700.000.000.00-19806.25%
UVXY240920P000230002024-07-22 3:34PM EDT23.003.340.000.000.00-12801.56%
UVXY240920P000240002024-07-22 3:54PM EDT24.004.000.000.000.00-6800.00%
UVXY240920P000250002024-07-22 3:33PM EDT25.004.800.000.000.00-16600.00%
UVXY240920P000260002024-07-22 3:58PM EDT26.005.500.000.000.00-16000.00%
UVXY240920P000270002024-07-22 3:55PM EDT27.006.300.000.000.00-1700.00%
UVXY240920P000280002024-07-22 2:08PM EDT28.007.000.000.000.00-11100.00%
UVXY240920P000290002024-07-19 3:24PM EDT29.007.630.000.000.00-3100.00%
UVXY240920P000300002024-07-22 2:32PM EDT30.008.830.000.000.00-1200.00%
UVXY240920P000310002024-07-22 9:30AM EDT31.009.120.000.000.00-100.00%
UVXY240920P000320002024-07-22 1:31PM EDT32.0010.490.000.000.00-300.00%
UVXY240920P000330002024-07-18 9:30AM EDT33.0012.770.000.000.00-100.00%
UVXY240920P000340002024-07-12 9:47AM EDT34.0014.500.000.000.00-4400.00%
UVXY240920P000350002024-07-22 2:32PM EDT35.0013.220.000.000.00-1100.00%
UVXY240920P000360002024-07-19 1:11PM EDT36.0013.270.000.000.00-3000.00%
UVXY240920P000370002024-07-22 10:39AM EDT37.0014.850.000.000.00-200.00%
UVXY240920P000380002024-07-05 10:51AM EDT38.0017.460.000.000.00-100.00%
UVXY240920P000390002024-07-19 11:50AM EDT39.0016.500.000.000.00-300.00%
UVXY240920P000400002024-07-05 1:39PM EDT40.0019.640.000.000.00-500.00%
UVXY240920P000410002024-06-26 12:37PM EDT41.0019.790.000.000.00-200.00%
UVXY240920P000420002024-06-26 2:53PM EDT42.0020.270.000.000.00-100.00%
UVXY240920P000430002024-06-28 1:22PM EDT43.0021.510.000.000.00-100.00%
UVXY240920P000440002024-06-25 12:44PM EDT44.0021.990.000.000.00-1600.00%
UVXY240920P000450002024-07-19 3:16PM EDT45.0021.690.000.000.00-300.00%
UVXY240920P000460002024-06-25 12:03PM EDT46.0023.830.000.000.00--00.00%
UVXY240920P000470002024-06-25 1:55PM EDT47.0024.920.000.000.00-300.00%
UVXY240920P000480002024-06-26 1:27PM EDT48.0026.240.000.000.00--00.00%
UVXY240920P000490002024-06-25 10:10AM EDT49.0026.420.000.000.00--00.00%
UVXY240920P000500002024-07-22 3:55PM EDT50.0027.450.000.000.00-1000.00%
UVXY240920P000510002024-06-26 12:37PM EDT51.0029.190.000.000.00--00.00%
UVXY240920P000520002024-06-25 2:09PM EDT52.0029.270.000.000.00--00.00%
UVXY240920P000600002024-07-03 10:00AM EDT60.0039.000.000.000.00-200.00%
UVXY240920P000700002024-07-15 9:49AM EDT70.0049.390.000.000.00-500.00%
UVXY240920P000750002024-06-25 10:39AM EDT75.0051.580.000.000.00-2300.00%
UVXY240920P000800002024-07-17 10:02AM EDT80.0058.200.000.000.00-100.00%