ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00017000 | 2024-07-25 9:44AM EDT | 17.00 | 9.57 | 7.00 | 10.45 | -0.89 | -8.51% | 30 | 1 | 415.04% |
| UVXY240802C00018500 | 2024-07-22 10:32AM EDT | 18.50 | 5.77 | 5.15 | 9.50 | 0.00 | - | 3 | 0 | 416.60% |
| UVXY240802C00019000 | 2024-07-25 2:01PM EDT | 19.00 | 7.55 | 4.55 | 9.00 | 0.00 | - | 3 | 235 | 397.07% |
| UVXY240802C00019500 | 2024-07-11 2:40PM EDT | 19.50 | 2.35 | 4.65 | 8.45 | 0.00 | - | - | 9 | 152.73% |
| UVXY240802C00020000 | 2024-07-26 4:01PM EDT | 20.00 | 5.96 | 4.10 | 7.90 | -2.32 | -28.02% | 180 | 455 | 132.03% |
| UVXY240802C00020500 | 2024-07-25 10:44AM EDT | 20.50 | 7.10 | 3.20 | 7.50 | 0.00 | - | 2 | 4 | 50.00% |
| UVXY240802C00021000 | 2024-07-26 3:41PM EDT | 21.00 | 5.13 | 2.83 | 6.45 | -2.08 | -28.85% | 55 | 385 | 273.34% |
| UVXY240802C00021500 | 2024-07-26 2:40PM EDT | 21.50 | 4.27 | 2.94 | 6.35 | -0.58 | -11.96% | 119 | 122 | 124.41% |
| UVXY240802C00022000 | 2024-07-26 2:56PM EDT | 22.00 | 4.73 | 2.70 | 6.40 | -1.62 | -25.51% | 166 | 947 | 158.20% |
| UVXY240802C00022500 | 2024-07-26 2:23PM EDT | 22.50 | 3.63 | 2.02 | 5.55 | -1.62 | -30.86% | 270 | 172 | 118.16% |
| UVXY240802C00023000 | 2024-07-26 3:57PM EDT | 23.00 | 3.05 | 1.87 | 3.15 | -1.55 | -33.70% | 517 | 3,315 | 91.80% |
| UVXY240802C00023500 | 2024-07-26 3:32PM EDT | 23.50 | 2.71 | 2.33 | 2.86 | -1.36 | -33.42% | 89 | 962 | 74.61% |
| UVXY240802C00024000 | 2024-07-26 4:01PM EDT | 24.00 | 2.20 | 1.88 | 2.56 | -2.25 | -50.56% | 226 | 812 | 75.98% |
| UVXY240802C00024500 | 2024-07-26 4:00PM EDT | 24.50 | 1.90 | 1.73 | 2.11 | -1.65 | -46.48% | 133 | 333 | 80.47% |
| UVXY240802C00025000 | 2024-07-26 4:14PM EDT | 25.00 | 1.55 | 1.21 | 1.70 | -1.25 | -44.64% | 619 | 2,090 | 69.14% |
| UVXY240802C00025500 | 2024-07-26 3:53PM EDT | 25.50 | 1.35 | 1.28 | 1.50 | -1.58 | -53.92% | 548 | 1,433 | 85.16% |
| UVXY240802C00026000 | 2024-07-26 4:14PM EDT | 26.00 | 1.26 | 1.10 | 1.26 | -1.52 | -54.68% | 2,265 | 2,095 | 87.60% |
| UVXY240802C00026500 | 2024-07-26 4:11PM EDT | 26.50 | 1.13 | 1.00 | 1.13 | -1.26 | -52.72% | 598 | 482 | 94.53% |
| UVXY240802C00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.94 | 0.90 | 0.98 | -1.36 | -59.13% | 1,182 | 1,553 | 98.93% |
| UVXY240802C00027500 | 2024-07-26 4:08PM EDT | 27.50 | 0.90 | 0.80 | 0.89 | -1.21 | -57.35% | 629 | 258 | 103.91% |
| UVXY240802C00028000 | 2024-07-26 4:14PM EDT | 28.00 | 0.70 | 0.70 | 0.74 | -1.29 | -64.82% | 1,026 | 2,284 | 105.47% |
| UVXY240802C00028500 | 2024-07-26 3:55PM EDT | 28.50 | 0.81 | 0.17 | 0.88 | -0.69 | -46.00% | 217 | 286 | 99.41% |
| UVXY240802C00029000 | 2024-07-26 4:00PM EDT | 29.00 | 0.50 | 0.45 | 1.32 | -1.16 | -69.88% | 568 | 515 | 138.48% |
| UVXY240802C00029500 | 2024-07-26 3:56PM EDT | 29.50 | 0.57 | 0.50 | 0.67 | -0.91 | -61.49% | 481 | 538 | 122.66% |
| UVXY240802C00030000 | 2024-07-26 4:07PM EDT | 30.00 | 0.49 | 0.38 | 0.59 | -1.01 | -67.33% | 1,079 | 2,433 | 121.68% |
| UVXY240802C00031000 | 2024-07-26 4:07PM EDT | 31.00 | 0.39 | 0.31 | 0.55 | -0.71 | -64.55% | 342 | 2,502 | 131.45% |
| UVXY240802C00032000 | 2024-07-26 4:10PM EDT | 32.00 | 0.32 | 0.05 | 0.37 | -0.81 | -71.68% | 160 | 1,237 | 117.97% |
| UVXY240802C00033000 | 2024-07-26 4:10PM EDT | 33.00 | 0.27 | 0.03 | 0.49 | -0.61 | -69.32% | 510 | 649 | 137.11% |
| UVXY240802C00034000 | 2024-07-26 3:45PM EDT | 34.00 | 0.36 | 0.01 | 0.35 | -0.40 | -52.63% | 977 | 183 | 135.94% |
| UVXY240802C00035000 | 2024-07-26 3:49PM EDT | 35.00 | 0.20 | 0.05 | 0.30 | -0.43 | -68.25% | 1,361 | 1,188 | 145.31% |
| UVXY240802C00036000 | 2024-07-26 3:47PM EDT | 36.00 | 0.18 | 0.14 | 0.41 | -0.26 | -59.09% | 198 | 138 | 172.66% |
| UVXY240802C00037000 | 2024-07-26 3:46PM EDT | 37.00 | 0.35 | 0.12 | 0.38 | -0.10 | -22.22% | 146 | 1,050 | 178.52% |
| UVXY240802C00038000 | 2024-07-26 3:59PM EDT | 38.00 | 0.12 | 0.00 | 0.27 | -0.35 | -74.47% | 36 | 68 | 164.84% |
| UVXY240802C00039000 | 2024-07-26 1:56PM EDT | 39.00 | 0.15 | 0.00 | 0.27 | -0.09 | -37.50% | 98 | 236 | 173.44% |
| UVXY240802C00040000 | 2024-07-26 3:34PM EDT | 40.00 | 0.12 | 0.05 | 0.20 | -0.23 | -65.71% | 112 | 387 | 178.91% |
| UVXY240802C00041000 | 2024-07-26 1:52PM EDT | 41.00 | 0.10 | 0.03 | 0.20 | -0.18 | -64.29% | 11 | 93 | 183.98% |
| UVXY240802C00042000 | 2024-07-26 10:54AM EDT | 42.00 | 0.15 | 0.06 | 0.20 | -0.11 | -42.31% | 30 | 477 | 196.09% |
| UVXY240802C00043000 | 2024-07-26 11:42AM EDT | 43.00 | 0.09 | 0.04 | 0.31 | -0.16 | -64.00% | 5 | 94 | 214.84% |
| UVXY240802C00044000 | 2024-07-25 3:55PM EDT | 44.00 | 0.15 | 0.00 | 0.35 | -0.32 | -68.09% | 1 | 219 | 221.88% |
| UVXY240802C00045000 | 2024-07-26 3:48PM EDT | 45.00 | 0.10 | 0.03 | 0.20 | -0.05 | -33.33% | 340 | 1,380 | 212.50% |
| UVXY240802C00050000 | 2024-07-26 4:14PM EDT | 50.00 | 0.04 | 0.01 | 0.21 | -0.06 | -60.00% | 825 | 2,451 | 242.19% |
| UVXY240802C00055000 | 2024-07-26 3:43PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 629 | - | 215.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00016000 | 2024-07-15 11:07AM EDT | 16.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 320.70% |
| UVXY240802P00017000 | 2024-07-15 10:54AM EDT | 17.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 390 | 289.84% |
| UVXY240802P00017500 | 2024-07-22 10:25AM EDT | 17.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 115 | 174.61% |
| UVXY240802P00018500 | 2024-07-24 12:58PM EDT | 18.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 826 | 233.98% |
| UVXY240802P00019000 | 2024-07-25 11:01AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 980 | 95.31% |
| UVXY240802P00019500 | 2024-07-25 3:25PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 23 | 124 | 93.75% |
| UVXY240802P00020000 | 2024-07-26 3:49PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 303 | 811 | 85.94% |
| UVXY240802P00020500 | 2024-07-26 1:01PM EDT | 20.50 | 0.03 | 0.02 | 0.15 | +0.01 | +50.00% | 115 | 2,572 | 106.64% |
| UVXY240802P00021000 | 2024-07-26 3:49PM EDT | 21.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 139 | 2,462 | 84.38% |
| UVXY240802P00021500 | 2024-07-26 1:02PM EDT | 21.50 | 0.04 | 0.04 | 0.10 | -0.02 | -33.33% | 520 | 2,203 | 85.16% |
| UVXY240802P00022000 | 2024-07-26 4:00PM EDT | 22.00 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 526 | 2,083 | 76.56% |
| UVXY240802P00022500 | 2024-07-26 3:23PM EDT | 22.50 | 0.10 | 0.06 | 0.16 | -0.02 | -16.67% | 203 | 1,199 | 75.78% |
| UVXY240802P00023000 | 2024-07-26 4:13PM EDT | 23.00 | 0.18 | 0.05 | 0.23 | +0.01 | +5.88% | 1,090 | 1,194 | 71.48% |
| UVXY240802P00023500 | 2024-07-26 3:52PM EDT | 23.50 | 0.24 | 0.20 | 0.31 | 0.00 | - | 344 | 366 | 75.78% |
| UVXY240802P00024000 | 2024-07-26 3:59PM EDT | 24.00 | 0.40 | 0.42 | 0.47 | +0.08 | +25.00% | 1,620 | 1,042 | 82.81% |
| UVXY240802P00024500 | 2024-07-26 4:14PM EDT | 24.50 | 0.63 | 0.57 | 0.68 | +0.17 | +36.96% | 409 | 479 | 84.77% |
| UVXY240802P00025000 | 2024-07-26 4:14PM EDT | 25.00 | 0.91 | 0.90 | 0.97 | +0.27 | +42.19% | 1,414 | 1,736 | 93.75% |
| UVXY240802P00025500 | 2024-07-26 3:49PM EDT | 25.50 | 1.05 | 1.01 | 1.25 | +0.31 | +41.89% | 1,011 | 698 | 91.60% |
| UVXY240802P00026000 | 2024-07-26 4:13PM EDT | 26.00 | 1.55 | 1.24 | 1.59 | +0.55 | +55.00% | 2,026 | 2,049 | 93.55% |
| UVXY240802P00026500 | 2024-07-26 3:44PM EDT | 26.50 | 1.75 | 1.55 | 2.00 | +0.64 | +57.66% | 892 | 586 | 98.73% |
| UVXY240802P00027000 | 2024-07-26 4:12PM EDT | 27.00 | 2.30 | 1.74 | 2.37 | +0.91 | +65.47% | 488 | 1,256 | 96.39% |
| UVXY240802P00027500 | 2024-07-26 1:22PM EDT | 27.50 | 2.45 | 1.93 | 2.85 | +0.65 | +36.11% | 155 | 179 | 96.09% |
| UVXY240802P00028000 | 2024-07-26 4:12PM EDT | 28.00 | 3.10 | 2.89 | 3.30 | +1.06 | +51.96% | 353 | 846 | 122.66% |
| UVXY240802P00028500 | 2024-07-26 1:34PM EDT | 28.50 | 3.35 | 2.91 | 3.70 | -0.20 | -5.63% | 18 | 79 | 110.35% |
| UVXY240802P00029000 | 2024-07-26 3:38PM EDT | 29.00 | 3.74 | 3.10 | 4.70 | +0.95 | +34.05% | 323 | 633 | 127.73% |
| UVXY240802P00029500 | 2024-07-26 12:51PM EDT | 29.50 | 4.29 | 3.00 | 5.40 | +0.85 | +24.71% | 317 | 207 | 119.53% |
| UVXY240802P00030000 | 2024-07-26 4:00PM EDT | 30.00 | 4.61 | 3.65 | 5.45 | +1.06 | +29.86% | 57 | 312 | 113.28% |
| UVXY240802P00031000 | 2024-07-26 11:49AM EDT | 31.00 | 5.70 | 5.20 | 5.95 | +2.00 | +54.05% | 6 | 9 | 130.86% |
| UVXY240802P00032000 | 2024-07-25 10:17AM EDT | 32.00 | 4.70 | 5.30 | 7.45 | 0.00 | - | 9 | 30 | 120.12% |
| UVXY240802P00033000 | 2024-07-26 3:05PM EDT | 33.00 | 7.09 | 5.95 | 8.00 | -0.31 | -4.19% | 7 | 25 | 201.37% |
| UVXY240802P00034000 | 2024-07-26 3:48PM EDT | 34.00 | 8.67 | 8.15 | 9.05 | -0.13 | -1.48% | 38 | 2 | 173.63% |
| UVXY240802P00035000 | 2024-07-26 3:37PM EDT | 35.00 | 9.20 | 7.00 | 11.70 | +0.95 | +11.52% | 3 | 3 | 150.00% |
| UVXY240802P00036000 | 2024-07-26 10:21AM EDT | 36.00 | 9.75 | 8.50 | 12.20 | +0.32 | +3.39% | 3 | 3 | 160.16% |
| UVXY240802P00040000 | 2024-07-26 9:36AM EDT | 40.00 | 13.13 | 13.00 | 16.45 | -0.62 | -4.51% | 52 | 2 | 253.91% |
| UVXY240802P00055000 | 2024-07-25 3:55PM EDT | 55.00 | 27.40 | 27.15 | 30.50 | 0.00 | - | - | - | 460.74% |
© 2024 Yahoo. All rights reserved.