UK markets open in 5 hours 59 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
23.59-0.71 (-2.92%)
At close: 04:00PM EDT
23.65 +0.06 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240614C000195002024-06-11 11:35AM EDT19.504.941.606.400.00-34641.02%
UVXY240614C000200002024-06-12 9:48AM EDT20.003.491.005.20-0.86-19.77%66481.64%
UVXY240614C000205002024-06-11 1:27PM EDT20.504.060.705.500.00-1190.63%
UVXY240614C000210002024-06-11 10:12AM EDT21.003.900.965.000.00-20116196.88%
UVXY240614C000215002024-06-10 9:57AM EDT21.503.310.155.000.00-30130190.23%
UVXY240614C000220002024-06-12 3:29PM EDT22.001.660.004.15-0.73-30.54%1,067435164.06%
UVXY240614C000225002024-06-12 3:59PM EDT22.501.200.911.41-0.75-38.46%3824958.59%
UVXY240614C000230002024-06-12 3:58PM EDT23.000.740.690.99-0.66-47.14%49743871.09%
UVXY240614C000235002024-06-12 4:01PM EDT23.500.540.450.70-0.51-48.57%1,51758876.17%
UVXY240614C000240002024-06-12 4:09PM EDT24.000.380.300.43-0.51-57.30%3,4272,48977.73%
UVXY240614C000245002024-06-12 4:14PM EDT24.500.280.150.41-0.44-61.11%9132,55789.26%
UVXY240614C000250002024-06-12 4:14PM EDT25.000.210.170.26-0.33-61.11%1,3703,98998.83%
UVXY240614C000260002024-06-12 4:01PM EDT26.000.130.100.17-0.20-60.61%9182,509115.63%
UVXY240614C000270002024-06-12 3:44PM EDT27.000.070.050.18-0.18-72.00%4543,301139.06%
UVXY240614C000280002024-06-12 3:52PM EDT28.000.050.050.28-0.13-72.22%3791,548181.25%
UVXY240614C000285002024-06-12 2:49PM EDT28.500.070.050.08-0.02-22.22%23150156.25%
UVXY240614C000290002024-06-12 3:59PM EDT29.000.050.030.15-0.06-54.55%110932179.69%
UVXY240614C000295002024-06-12 3:13PM EDT29.500.040.010.24-0.10-71.43%3491205.47%
UVXY240614C000300002024-06-12 4:14PM EDT30.000.060.010.08-0.05-45.45%2602,871176.56%
UVXY240614C000305002024-06-12 11:19AM EDT30.500.060.030.06-0.04-40.00%32236185.94%
UVXY240614C000310002024-06-11 2:06PM EDT31.000.040.020.27-0.04-50.00%3756246.09%
UVXY240614C000315002024-06-11 9:47AM EDT31.500.090.020.120.00-1055221.88%
UVXY240614C000320002024-06-12 12:36PM EDT32.000.040.030.20-0.03-42.86%12824254.69%
UVXY240614C000325002024-06-12 11:38AM EDT32.500.020.010.46-0.07-77.78%26106310.16%
UVXY240614C000330002024-06-12 12:36PM EDT33.000.040.010.19-0.02-33.33%4409266.41%
UVXY240614C000335002024-06-12 12:00PM EDT33.500.040.000.07-0.01-20.00%2131231.25%
UVXY240614C000340002024-06-11 2:00PM EDT34.000.050.010.250.00-117403300.00%
UVXY240614C000345002024-06-12 11:00AM EDT34.500.020.000.12-0.03-60.00%8118268.75%
UVXY240614C000350002024-06-12 3:28PM EDT35.000.020.020.03-0.03-60.00%1542,331242.19%
UVXY240614C000355002024-06-10 2:59PM EDT35.500.020.010.22-0.03-60.00%880318.75%
UVXY240614C000360002024-06-10 9:44AM EDT36.000.050.010.06-0.04-44.44%1620268.75%
UVXY240614C000365002024-06-10 10:56AM EDT36.500.060.010.080.00-75137287.50%
UVXY240614C000370002024-06-11 1:11PM EDT37.000.040.000.160.00-14311321.88%
UVXY240614C000375002024-06-07 12:37PM EDT37.500.090.000.410.00-3340393.75%
UVXY240614C000380002024-06-11 11:04AM EDT38.000.030.000.400.00-4251400.00%
UVXY240614C000385002024-06-10 11:37AM EDT38.500.050.000.390.00-195406.25%
UVXY240614C000390002024-06-12 3:18PM EDT39.000.010.000.23-0.09-90.00%266374.22%
UVXY240614C000400002024-06-12 3:20PM EDT40.000.010.010.05-0.02-66.67%4825315.63%
UVXY240614C000410002024-06-10 3:55PM EDT41.000.020.000.220.00-2174400.00%
UVXY240614C000420002024-06-11 11:01AM EDT42.000.030.000.350.00-289450.00%
UVXY240614C000430002024-06-10 1:07PM EDT43.000.030.000.340.00-30536460.94%
UVXY240614C000440002024-06-11 4:13PM EDT44.000.020.000.250.00-3501,466449.22%
UVXY240614C000450002024-06-11 4:11PM EDT45.000.020.000.320.00-1969482.03%
UVXY240614C000500002024-06-11 2:28PM EDT50.000.020.000.050.00-50358415.63%
UVXY240614C000550002024-06-10 4:06PM EDT55.000.020.000.250.00-421,199570.31%
UVXY240614C000600002024-06-11 9:37AM EDT60.000.010.000.230.00-6814607.81%
UVXY240614C000650002024-06-11 12:12PM EDT65.000.010.000.030.00-31,000506.25%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240614P000200002024-06-12 3:08PM EDT20.000.010.000.010.00-42014893.75%
UVXY240614P000205002024-06-12 3:59PM EDT20.500.010.000.03-0.01-50.00%14810496.88%
UVXY240614P000210002024-06-12 3:05PM EDT21.000.120.010.02+0.11+1,100.00%302,59482.81%
UVXY240614P000215002024-06-12 1:34PM EDT21.500.020.010.04-0.01-33.33%5241475.00%
UVXY240614P000220002024-06-12 3:47PM EDT22.000.070.010.11+0.01+16.67%71645074.22%
UVXY240614P000225002024-06-12 3:41PM EDT22.500.150.120.20+0.04+36.36%21355579.30%
UVXY240614P000230002024-06-12 4:14PM EDT23.000.280.260.30+0.08+40.00%2,2674,93876.17%
UVXY240614P000235002024-06-12 4:09PM EDT23.500.520.370.58+0.15+40.54%67966274.61%
UVXY240614P000240002024-06-12 3:59PM EDT24.000.860.721.05+0.26+43.33%9852,69893.95%
UVXY240614P000245002024-06-12 3:03PM EDT24.501.371.041.46+0.50+57.47%17070199.22%
UVXY240614P000250002024-06-12 3:48PM EDT25.001.901.471.93+0.65+52.00%242907112.50%
UVXY240614P000260002024-06-12 3:55PM EDT26.002.702.392.87+0.63+30.43%156509135.94%
UVXY240614P000270002024-06-12 10:31AM EDT27.003.501.585.90+0.60+20.69%23223192.58%
UVXY240614P000280002024-06-12 9:43AM EDT28.004.722.106.90+0.77+19.49%24184156.25%
UVXY240614P000285002024-06-12 2:48PM EDT28.504.982.657.45+0.83+20.00%633186.72%
UVXY240614P000290002024-06-12 11:29AM EDT29.005.543.458.00+0.69+14.23%1317248.44%
UVXY240614P000295002024-06-12 11:29AM EDT29.505.924.008.50+0.47+8.62%1350267.97%
UVXY240614P000300002024-06-12 3:36PM EDT30.006.555.109.00+0.95+16.96%19212347.27%
UVXY240614P000305002024-06-12 11:05AM EDT30.506.854.508.75+0.85+14.17%547566.99%
UVXY240614P000310002024-06-11 11:32AM EDT31.007.645.059.95+0.99+14.89%1025222.66%
UVXY240614P000315002024-06-03 1:11PM EDT31.505.355.5010.350.00-1013175.00%
UVXY240614P000320002024-06-12 11:12AM EDT32.008.176.0010.70+0.43+5.56%367682.81%
UVXY240614P000325002024-06-12 11:12AM EDT32.508.606.5011.20+1.49+20.96%38697.66%
UVXY240614P000330002024-06-07 3:45PM EDT33.008.837.2512.000.00-868314.06%
UVXY240614P000335002024-06-05 11:14AM EDT33.508.707.6512.200.00-3022206.25%
UVXY240614P000345002024-06-03 11:55AM EDT34.508.858.7013.500.00-14334.38%
UVXY240614P000350002024-06-11 10:28AM EDT35.0011.199.3014.00+0.89+8.64%218362.50%
UVXY240614P000355002024-05-29 3:58PM EDT35.509.209.6014.500.00--1331.25%
UVXY240614P000360002024-05-03 9:45AM EDT36.008.0010.1512.250.00-2000.00%
UVXY240614P000365002024-05-31 3:34PM EDT36.5010.5510.5515.300.00-25246.88%
UVXY240614P000370002024-05-31 3:52PM EDT37.0011.4011.4016.000.00-22416.41%
UVXY240614P000375002024-06-06 12:41PM EDT37.5012.6011.5016.300.00-16841.80%
UVXY240614P000385002024-05-31 1:06PM EDT38.5011.7012.5017.200.00-3125848.44%
UVXY240614P000390002024-06-07 3:30PM EDT39.0014.8913.0017.700.00-22859.38%
UVXY240614P000400002024-06-07 3:40PM EDT40.0015.8614.0018.800.00-66896.48%
UVXY240614P000410002024-05-31 2:43PM EDT41.0014.7515.1019.900.00-42386.72%
UVXY240614P000420002024-05-31 2:13PM EDT42.0015.6516.2021.000.00-21457.03%
UVXY240614P000500002024-06-04 1:32PM EDT50.0024.1324.2528.900.00-291543.75%
UVXY240614P000550002024-06-11 1:27PM EDT55.0030.4529.0533.900.00-136518.75%
UVXY240614P000600002024-06-07 2:11PM EDT60.0035.6534.0538.900.00-11560.94%
UVXY240614P000650002024-06-07 2:01PM EDT65.0040.7539.2543.900.00-11685.16%