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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00002000 | 2024-03-25 10:48AM EDT | 2.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00003000 | 2024-04-04 3:41PM EDT | 3.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240517C00004000 | 2024-04-10 3:58PM EDT | 4.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| UVXY240517C00005000 | 2024-04-10 3:53PM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,033 | 0.00% |
| UVXY240517C00006000 | 2024-04-10 4:08PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,625 | 5,334 | 0.00% |
| UVXY240517C00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 607 | 8,772 | 0.00% |
| UVXY240517C00008000 | 2024-04-10 3:24PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 242 | 3,834 | 0.00% |
| UVXY240517C00009000 | 2024-04-10 4:14PM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 831 | 0.00% |
| UVXY240517C00010000 | 2024-04-10 3:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 183 | 1,355 | 0.00% |
| UVXY240517C00011000 | 2024-04-10 3:38PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 1,198 | 0.00% |
| UVXY240517C00012000 | 2024-04-10 2:50PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 547 | 0.00% |
| UVXY240517C00013000 | 2024-04-10 2:49PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 1,583 | 0.00% |
| UVXY240517C00014000 | 2024-04-10 10:22AM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| UVXY240517C00015000 | 2024-04-10 3:34PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 121 | 3,831 | 0.00% |
| UVXY240517C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 7.74 | 7.15 | 8.95 | -1.64 | -17.48% | 1 | 26 | 93.36% |
| UVXY240517C00028000 | 2024-04-26 2:12PM EDT | 28.00 | 4.90 | 4.15 | 5.50 | -3.58 | -42.22% | 11 | 71 | 85.74% |
| UVXY240517C00030000 | 2024-04-26 3:45PM EDT | 30.00 | 3.32 | 2.61 | 4.15 | -1.68 | -33.60% | 19 | 118 | 57.03% |
| UVXY240517C00031000 | 2024-04-26 2:47PM EDT | 31.00 | 2.86 | 2.79 | 3.55 | -1.57 | -35.44% | 34 | 38 | 73.05% |
| UVXY240517C00032000 | 2024-04-26 2:43PM EDT | 32.00 | 2.45 | 2.30 | 2.71 | -1.25 | -33.78% | 25 | 70 | 69.29% |
| UVXY240517C00033000 | 2024-04-26 2:47PM EDT | 33.00 | 2.15 | 2.00 | 2.28 | -1.35 | -38.57% | 36 | 89 | 73.00% |
| UVXY240517C00034000 | 2024-04-26 3:53PM EDT | 34.00 | 1.80 | 1.76 | 2.33 | -1.70 | -48.57% | 346 | 129 | 83.15% |
| UVXY240517C00035000 | 2024-04-26 4:04PM EDT | 35.00 | 1.80 | 1.60 | 1.80 | -0.96 | -34.78% | 49 | 594 | 83.50% |
| UVXY240517C00036000 | 2024-04-26 3:26PM EDT | 36.00 | 1.52 | 1.41 | 1.63 | -1.01 | -39.92% | 87 | 125 | 87.79% |
| UVXY240517C00037000 | 2024-04-26 2:43PM EDT | 37.00 | 1.41 | 1.22 | 1.62 | -0.44 | -23.78% | 59 | 207 | 93.65% |
| UVXY240517C00038000 | 2024-04-26 1:01PM EDT | 38.00 | 1.27 | 1.00 | 1.75 | -0.75 | -37.13% | 3 | 617 | 100.59% |
| UVXY240517C00039000 | 2024-04-25 2:28PM EDT | 39.00 | 1.97 | 1.08 | 1.32 | 0.00 | - | 2 | 310 | 102.05% |
| UVXY240517C00040000 | 2024-04-26 3:47PM EDT | 40.00 | 1.03 | 0.99 | 1.14 | -0.77 | -42.78% | 186 | 2,206 | 104.10% |
| UVXY240517C00041000 | 2024-04-26 2:07PM EDT | 41.00 | 1.02 | 0.44 | 1.45 | -0.73 | -41.71% | 11 | 257 | 105.96% |
| UVXY240517C00042000 | 2024-04-26 1:54PM EDT | 42.00 | 0.87 | 0.45 | 1.15 | -0.73 | -45.63% | 4 | 193 | 105.86% |
| UVXY240517C00043000 | 2024-04-26 12:16PM EDT | 43.00 | 0.95 | 0.57 | 1.08 | -0.71 | -42.77% | 4 | 63 | 113.09% |
| UVXY240517C00044000 | 2024-04-26 1:19PM EDT | 44.00 | 0.78 | 0.69 | 0.86 | -1.15 | -59.59% | 2 | 108 | 116.41% |
| UVXY240517C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 0.70 | 0.63 | 0.78 | -0.30 | -30.00% | 55 | 1,302 | 118.36% |
| UVXY240517C00046000 | 2024-04-26 2:07PM EDT | 46.00 | 0.70 | 0.58 | 0.91 | -0.42 | -37.50% | 15 | 210 | 125.68% |
| UVXY240517C00047000 | 2024-04-26 3:54PM EDT | 47.00 | 0.55 | 0.51 | 0.70 | -0.84 | -60.43% | 4 | 67 | 123.05% |
| UVXY240517C00048000 | 2024-04-25 11:58AM EDT | 48.00 | 1.30 | 0.41 | 0.83 | 0.00 | - | 9 | 1,486 | 128.61% |
| UVXY240517C00049000 | 2024-04-23 2:29PM EDT | 49.00 | 0.97 | 0.40 | 1.03 | 0.00 | - | 2 | 788 | 138.67% |
| UVXY240517C00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.53 | 0.10 | 0.76 | -0.35 | -39.77% | 42 | 312 | 125.39% |
| UVXY240517C00051000 | 2024-04-25 12:42PM EDT | 51.00 | 1.05 | 0.35 | 0.60 | 0.00 | - | 12 | 18 | 132.72% |
| UVXY240517C00052000 | 2024-04-26 2:20PM EDT | 52.00 | 0.48 | 0.33 | 0.69 | -0.28 | -36.84% | 6 | 294 | 139.16% |
| UVXY240517C00053000 | 2024-04-26 9:34AM EDT | 53.00 | 0.54 | 0.29 | 0.58 | -0.51 | -48.57% | 12 | 14 | 137.79% |
| UVXY240517C00054000 | 2024-04-26 12:45PM EDT | 54.00 | 0.39 | 0.25 | 0.53 | -0.34 | -46.58% | 1 | 13 | 138.09% |
| UVXY240517C00055000 | 2024-04-26 3:36PM EDT | 55.00 | 0.37 | 0.24 | 0.63 | -0.30 | -44.78% | 5 | 216 | 145.31% |
| UVXY240517C00060000 | 2024-04-26 3:36PM EDT | 60.00 | 0.25 | 0.13 | 0.42 | -0.31 | -55.36% | 43 | 962 | 147.85% |
| UVXY240517C00065000 | 2024-04-26 2:53PM EDT | 65.00 | 0.23 | 0.18 | 0.22 | -0.49 | -68.06% | 68 | 2,264 | 153.32% |
| UVXY240517C00070000 | 2024-04-26 1:39PM EDT | 70.00 | 0.18 | 0.05 | 0.67 | -0.30 | -62.50% | 14 | 99 | 184.38% |
| UVXY240517C00075000 | 2024-04-25 2:22PM EDT | 75.00 | 0.18 | 0.08 | 0.52 | -0.15 | -45.45% | 4 | 228 | 190.23% |
| UVXY240517C00080000 | 2024-04-26 2:58PM EDT | 80.00 | 0.11 | 0.05 | 0.26 | -0.25 | -69.44% | 262 | 2,934 | 180.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00004000 | 2024-04-03 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| UVXY240517P00005000 | 2024-04-10 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 50.00% |
| UVXY240517P00006000 | 2024-04-10 4:10PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,048 | 5,930 | 50.00% |
| UVXY240517P00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 799 | 1,672 | 50.00% |
| UVXY240517P00008000 | 2024-04-10 3:33PM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 123 | 496 | 50.00% |
| UVXY240517P00009000 | 2024-04-10 3:03PM EDT | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 50.00% |
| UVXY240517P00010000 | 2024-04-15 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5 | 175.00% |
| UVXY240517P00011000 | 2024-04-10 1:13PM EDT | 11.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 50.00% |
| UVXY240517P00012000 | 2024-04-05 3:56PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| UVXY240517P00013000 | 2024-04-10 1:04PM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UVXY240517P00014000 | 2024-04-10 9:47AM EDT | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| UVXY240517P00015000 | 2024-04-24 3:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 61 | 118.75% |
| UVXY240517P00025000 | 2024-04-26 3:31PM EDT | 25.00 | 0.05 | 0.05 | 0.11 | -0.02 | -28.57% | 6 | 109 | 65.43% |
| UVXY240517P00026000 | 2024-04-17 11:39AM EDT | 26.00 | 0.30 | 0.06 | 0.14 | 0.00 | - | 2 | 6 | 60.16% |
| UVXY240517P00027000 | 2024-04-26 3:46PM EDT | 27.00 | 0.19 | 0.13 | 0.22 | +0.08 | +72.73% | 28 | 26 | 59.38% |
| UVXY240517P00028000 | 2024-04-26 3:14PM EDT | 28.00 | 0.37 | 0.16 | 0.37 | +0.15 | +68.18% | 12 | 164 | 56.93% |
| UVXY240517P00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.63 | 0.42 | 0.63 | +0.26 | +70.27% | 15 | 71 | 61.13% |
| UVXY240517P00030000 | 2024-04-26 3:14PM EDT | 30.00 | 0.96 | 0.74 | 1.18 | +0.16 | +20.00% | 577 | 1,546 | 67.68% |
| UVXY240517P00031000 | 2024-04-26 3:26PM EDT | 31.00 | 1.50 | 1.20 | 1.46 | +0.30 | +25.00% | 34 | 224 | 67.87% |
| UVXY240517P00032000 | 2024-04-26 3:16PM EDT | 32.00 | 2.05 | 1.90 | 2.10 | +0.40 | +24.24% | 189 | 715 | 75.34% |
| UVXY240517P00033000 | 2024-04-26 3:07PM EDT | 33.00 | 2.70 | 2.50 | 2.85 | +0.20 | +8.00% | 252 | 1,240 | 80.22% |
| UVXY240517P00034000 | 2024-04-26 3:34PM EDT | 34.00 | 3.50 | 3.30 | 4.00 | +0.35 | +11.11% | 120 | 193 | 92.63% |
| UVXY240517P00035000 | 2024-04-26 3:46PM EDT | 35.00 | 4.26 | 3.75 | 4.35 | +0.26 | +6.50% | 59 | 1,708 | 84.86% |
| UVXY240517P00036000 | 2024-04-26 3:37PM EDT | 36.00 | 5.10 | 4.55 | 7.00 | +0.75 | +17.24% | 35 | 115 | 119.14% |
| UVXY240517P00037000 | 2024-04-25 3:04PM EDT | 37.00 | 5.15 | 5.75 | 6.20 | 0.00 | - | 24 | 118 | 102.15% |
| UVXY240517P00038000 | 2024-04-26 12:41PM EDT | 38.00 | 6.90 | 6.00 | 7.35 | +1.00 | +16.95% | 26 | 413 | 100.29% |
| UVXY240517P00039000 | 2024-04-24 3:49PM EDT | 39.00 | 7.45 | 7.10 | 8.40 | 0.00 | - | 2 | 196 | 111.04% |
| UVXY240517P00040000 | 2024-04-26 3:58PM EDT | 40.00 | 8.60 | 7.90 | 8.75 | +1.30 | +17.81% | 8 | 243 | 102.05% |
| UVXY240517P00041000 | 2024-04-25 3:04PM EDT | 41.00 | 8.50 | 8.70 | 10.70 | 0.00 | - | 2 | 26 | 123.97% |
| UVXY240517P00042000 | 2024-04-19 3:17PM EDT | 42.00 | 6.73 | 10.05 | 11.25 | 0.00 | - | 2 | 55 | 128.81% |
| UVXY240517P00043000 | 2024-04-23 1:13PM EDT | 43.00 | 10.15 | 10.80 | 11.60 | 0.00 | - | 1 | 3 | 116.11% |
| UVXY240517P00044000 | 2024-04-26 3:43PM EDT | 44.00 | 12.30 | 11.50 | 13.50 | +1.45 | +13.36% | 1 | 5 | 135.25% |
| UVXY240517P00045000 | 2024-04-26 12:41PM EDT | 45.00 | 13.30 | 12.40 | 13.50 | +0.40 | +3.10% | 6 | 52 | 114.94% |
| UVXY240517P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 14.60 | 14.75 | 15.40 | 0.00 | - | 4 | 4 | 131.74% |
| UVXY240517P00050000 | 2024-04-25 3:39PM EDT | 50.00 | 16.70 | 17.65 | 19.25 | 0.00 | - | 2 | 13 | 164.94% |
| UVXY240517P00052000 | 2024-04-17 2:01PM EDT | 52.00 | 16.95 | 18.70 | 21.15 | 0.00 | - | - | 1 | 145.90% |
| UVXY240517P00055000 | 2024-04-17 2:15PM EDT | 55.00 | 19.50 | 20.50 | 25.25 | 0.00 | - | - | 1 | 154.59% |
| UVXY240517P00060000 | 2024-04-26 11:44AM EDT | 60.00 | 27.40 | 25.60 | 29.90 | +0.50 | +1.86% | 1 | 13 | 162.79% |
| UVXY240517P00080000 | 2024-04-25 4:08PM EDT | 80.00 | 47.70 | 45.90 | 49.00 | +0.80 | +1.71% | 2 | 63 | 178.13% |
© 2024 Yahoo. All rights reserved.