ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.60 | 0.00 | - | 1 | 0 | 2.50 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 1 | 4.50 | 0.01 | 0.00 | - | 2 | 17 |
| 2.12 | 0.00 | - | 63 | 48 | 5.00 | 0.04 | 0.00 | - | 1 | 216 |
| 1.51 | 0.00 | - | 49 | 78 | 5.50 | 0.03 | 0.00 | - | 3 | 235 |
| 1.28 | 0.00 | - | 153 | 307 | 6.00 | 0.15 | 0.00 | - | 90 | 2,728 |
| 0.88 | 0.00 | - | 140 | 605 | 6.50 | 0.39 | 0.00 | - | 9 | 5,476 |
| 0.63 | 0.00 | - | 682 | 1,291 | 7.00 | 0.72 | 0.00 | - | 335 | 1,911 |
| 0.60 | 0.00 | - | 153 | 1,424 | 7.50 | 1.04 | 0.00 | - | 48 | 322 |
| 0.45 | 0.00 | - | 245 | 2,778 | 8.00 | 1.45 | 0.00 | - | 4 | 186 |
| 0.38 | 0.00 | - | 103 | 410 | 8.50 | 1.88 | 0.00 | - | 3 | 41 |
| 0.31 | 0.00 | - | 63 | 791 | 9.00 | 2.35 | 0.00 | - | 7 | 69 |
| 0.32 | 0.00 | - | 107 | 1,881 | 9.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 230 | 596 | 10.00 | 3.33 | 0.00 | - | 1 | 15 |
| 0.25 | 0.00 | - | 16 | 237 | 10.50 | 3.90 | 0.00 | - | 10 | 10 |
| 0.20 | 0.00 | - | 12 | 1,058 | 11.00 | 4.45 | 0.00 | - | 1 | 35 |
| 0.23 | 0.00 | - | 10 | 354 | 11.50 | 4.70 | 0.00 | - | 3 | 4 |
| 0.19 | 0.00 | - | 30 | 190 | 12.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 164 | 534 | 12.50 | 5.62 | 0.00 | - | 15 | 15 |
| 0.17 | 0.00 | - | 14 | 1,178 | 13.00 | 6.75 | 0.00 | - | 16 | 16 |
| 0.13 | 0.00 | - | 54 | 438 | 14.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 1 | 17 | 25.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | 6 | 186 |
| 4.75 | 0.00 | - | 7 | 5 | 27.00 | 0.02 | 0.00 | - | 60 | 74 |
| 3.80 | 0.00 | - | 8 | 16 | 28.00 | 0.03 | 0.00 | - | 76 | 921 |
| 2.70 | -0.35 | -10.29% | 3 | 18 | 29.00 | 0.09 | 0.00 | - | 370 | 554 |
| 1.97 | -0.21 | -9.63% | 2 | 664 | 30.00 | 0.25 | +0.03 | +13.64% | 31 | 1,128 |
| 2.18 | 0.00 | - | 104 | 135 | 30.50 | 0.35 | 0.00 | - | 7 | 930 |
| 1.30 | -0.15 | -10.34% | 53 | 967 | 31.00 | 0.67 | +0.13 | +24.07% | 21 | 1,047 |
| 1.00 | -0.17 | -14.53% | 98 | 329 | 31.50 | 0.64 | -0.16 | -20.00% | 2 | 313 |
| 0.79 | -0.31 | -28.18% | 55 | 1,000 | 32.00 | 1.05 | -0.05 | -4.55% | 8 | 390 |
| 0.70 | -0.06 | -7.89% | 7 | 951 | 32.50 | 1.46 | +0.06 | +4.29% | 3 | 526 |
| 0.51 | -0.11 | -16.92% | 245 | 784 | 33.00 | 1.30 | 0.00 | - | 157 | 274 |
| 0.53 | -0.03 | -5.36% | 12 | 218 | 33.50 | 2.19 | 0.00 | - | 12 | 205 |
| 0.40 | -0.11 | -21.57% | 346 | 1,589 | 34.00 | 2.66 | 0.00 | - | 35 | 943 |
| 0.48 | 0.00 | - | 272 | 277 | 34.50 | 3.13 | 0.00 | - | 1 | 132 |
| 0.30 | -0.05 | -12.50% | 30 | 839 | 35.00 | 3.37 | 0.00 | - | 49 | 709 |
| 0.28 | -0.07 | -20.00% | 9 | 117 | 35.50 | 4.10 | 0.00 | - | 1 | 79 |
| 0.25 | -0.03 | -10.71% | 24 | 847 | 36.00 | 4.40 | +0.05 | +1.15% | 3 | 536 |
| 0.41 | 0.00 | - | 108 | 201 | 36.50 | 4.55 | 0.00 | - | 2 | 15 |
| 0.24 | 0.00 | - | 211 | 395 | 37.00 | 5.40 | 0.00 | - | 2 | 159 |
| 0.23 | 0.00 | - | 24 | 267 | 37.50 | 5.95 | +0.75 | +14.42% | 1 | 44 |
| 0.17 | -0.05 | -22.73% | 17 | 869 | 38.00 | 6.14 | 0.00 | - | 33 | 172 |
| 0.23 | 0.00 | - | 122 | 222 | 38.50 | 6.25 | 0.00 | - | 5 | 63 |
| 0.16 | 0.00 | - | 118 | 296 | 39.00 | 6.71 | 0.00 | - | 13 | 304 |
| 0.20 | 0.00 | - | 2 | 42 | 39.50 | 7.40 | 0.00 | - | 5 | 31 |
| 0.14 | 0.00 | - | 555 | 1,084 | 40.00 | 8.00 | 0.00 | - | 1 | 133 |
| 0.13 | -0.04 | -23.53% | 2 | 148 | 40.50 | 8.34 | 0.00 | - | 6 | 72 |
| 0.14 | 0.00 | - | 72 | 243 | 41.00 | 9.20 | 0.00 | - | 1 | 116 |
| 0.10 | 0.00 | - | 70 | 84 | 41.50 | 7.63 | 0.00 | - | 1 | 3 |
| 0.12 | 0.00 | - | 134 | 474 | 42.00 | 7.75 | 0.00 | - | 4 | 13 |
| 0.15 | 0.00 | - | 33 | 40 | 42.50 | 10.16 | 0.00 | - | 37 | 62 |
| 0.08 | 0.00 | - | 27 | 55 | 43.00 | 9.80 | 0.00 | - | 1 | 54 |
| 0.12 | 0.00 | - | 120 | 165 | 43.50 | 9.70 | 0.00 | - | - | 2 |
| 0.07 | 0.00 | - | 2 | 73 | 44.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 12 | 24 | 44.50 | 9.95 | 0.00 | - | - | 2 |
| 0.08 | 0.00 | - | 119 | 462 | 45.00 | 12.56 | 0.00 | - | 75 | 49 |
| 0.14 | 0.00 | - | 37 | 51 | 46.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 24 | 86 | 47.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 383 | 48.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 28 | 49.00 | 14.75 | 0.00 | - | - | 1 |
| 0.05 | +0.01 | +25.00% | 217 | 727 | 50.00 | 17.67 | 0.00 | - | 11 | 5 |
| 0.42 | 0.00 | - | 1 | 58 | 51.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 28 | 52.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 290 | 53.00 | 18.15 | 0.00 | - | 2 | 2 |
| 0.06 | 0.00 | - | 20 | 29 | 54.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 346 | 55.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 400 | 688 | 60.00 | 24.40 | 0.00 | - | 14 | 32 |
| 0.02 | 0.00 | - | 20 | 87 | 65.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 105 | 142 | 70.00 | 37.56 | 0.00 | - | 100 | 152 |
| 0.23 | 0.00 | - | 10 | 120 | 75.00 | 40.03 | 0.00 | - | - | 32 |
| 0.01 | 0.00 | - | 1 | 659 | 80.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.