ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.31 | 0.00 | - | 1 | 0 | 2.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 1 | 3.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 9 | 18 | 4.00 | 0.03 | 0.00 | - | 1 | 52 |
| 1.95 | 0.00 | - | 44 | 1,033 | 5.00 | 0.03 | 0.00 | - | 2 | 313 |
| 1.25 | 0.00 | - | 1,625 | 5,334 | 6.00 | 0.31 | 0.00 | - | 1,048 | 5,930 |
| 0.81 | 0.00 | - | 607 | 8,772 | 7.00 | 0.99 | 0.00 | - | 799 | 1,672 |
| 0.65 | 0.00 | - | 242 | 3,834 | 8.00 | 1.68 | 0.00 | - | 123 | 496 |
| 0.50 | 0.00 | - | 89 | 831 | 9.00 | 2.47 | 0.00 | - | 24 | 108 |
| 0.41 | 0.00 | - | 183 | 1,355 | 10.00 | 0.01 | 0.00 | - | 105 | 5 |
| 0.34 | 0.00 | - | 57 | 1,198 | 11.00 | 4.28 | 0.00 | - | 14 | 57 |
| 0.31 | 0.00 | - | 119 | 547 | 12.00 | 5.30 | 0.00 | - | 6 | 48 |
| 0.27 | 0.00 | - | 55 | 1,583 | 13.00 | 6.20 | 0.00 | - | 1 | 20 |
| 0.22 | 0.00 | - | 1 | 572 | 14.00 | 7.15 | 0.00 | - | 6 | 20 |
| 0.21 | 0.00 | - | 121 | 3,831 | 15.00 | 0.01 | 0.00 | - | 3 | 61 |
| 6.75 | 0.00 | - | 1 | 28 | 25.00 | 0.06 | -0.01 | -14.29% | 5 | 101 |
| 6.53 | 0.00 | - | 2 | 2 | 26.00 | 0.12 | 0.00 | - | 2 | 8 |
| 5.80 | 0.00 | - | 1 | 41 | 27.00 | 0.17 | 0.00 | - | 9 | 38 |
| 3.90 | 0.00 | - | 1 | 76 | 28.00 | 0.29 | 0.00 | - | 160 | 195 |
| 3.20 | -0.35 | -9.86% | 2 | 35 | 29.00 | 0.66 | 0.00 | - | 27 | 99 |
| 2.65 | -0.35 | -11.67% | 157 | 134 | 30.00 | 1.19 | +0.18 | +17.82% | 20 | 1,896 |
| 2.12 | -0.31 | -12.76% | 57 | 230 | 31.00 | 1.67 | 0.00 | - | 16 | 232 |
| 1.80 | -0.20 | -10.00% | 37 | 117 | 32.00 | 2.45 | +0.23 | +10.36% | 11 | 685 |
| 1.61 | -0.20 | -11.05% | 3 | 102 | 33.00 | 3.15 | +0.19 | +6.42% | 3 | 1,398 |
| 1.45 | -0.16 | -9.94% | 1 | 425 | 34.00 | 3.93 | +0.03 | +0.77% | 1 | 167 |
| 1.50 | 0.00 | - | 1 | 14 | 34.50 | 3.98 | 0.00 | - | 5 | 43 |
| 1.25 | -0.06 | -4.58% | 165 | 599 | 35.00 | 4.65 | 0.00 | - | 30 | 1,685 |
| 1.25 | 0.00 | - | 22 | 192 | 35.50 | 4.75 | 0.00 | - | 40 | 232 |
| 1.40 | 0.00 | - | 115 | 210 | 36.00 | 5.10 | 0.00 | - | 35 | 93 |
| 1.07 | 0.00 | - | 45 | 251 | 36.50 | 6.05 | 0.00 | - | 1 | 23 |
| 0.97 | -0.24 | -19.83% | 3 | 240 | 37.00 | 6.10 | 0.00 | - | 21 | 117 |
| 1.05 | 0.00 | - | 3 | 44 | 37.50 | 6.08 | 0.00 | - | - | 1 |
| 0.82 | -0.11 | -11.83% | 10 | 623 | 38.00 | 6.50 | -0.40 | -5.80% | 1 | 391 |
| 3.15 | 0.00 | - | - | 3 | 38.50 | - | - | - | - | - |
| 0.74 | -0.11 | -12.94% | 5 | 323 | 39.00 | 8.18 | +0.03 | +0.37% | 2 | 191 |
| 0.84 | -1.16 | -58.00% | 2 | 1 | 39.50 | - | - | - | - | - |
| 0.70 | -0.10 | -12.50% | 214 | 2,131 | 40.00 | 8.80 | 0.00 | - | 15 | 223 |
| 1.81 | 0.00 | - | - | 5 | 40.50 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 264 | 41.00 | 8.50 | 0.00 | - | 2 | 26 |
| 0.86 | 0.00 | - | 1 | 5 | 41.50 | - | - | - | - | - |
| 0.69 | 0.00 | - | 17 | 193 | 42.00 | 10.70 | 0.00 | - | 2 | 53 |
| 0.89 | 0.00 | - | 8 | 12 | 42.50 | - | - | - | - | - |
| 0.53 | -0.07 | -11.67% | 28 | 67 | 43.00 | 10.15 | 0.00 | - | 1 | 3 |
| 0.53 | -0.03 | -5.36% | 14 | 6 | 43.50 | 10.60 | 0.00 | - | - | 1 |
| 0.46 | -0.09 | -16.36% | 5 | 108 | 44.00 | 12.30 | 0.00 | - | 1 | 5 |
| 2.73 | 0.00 | - | - | 2 | 44.50 | - | - | - | - | - |
| 0.44 | -0.11 | -20.00% | 41 | 1,316 | 45.00 | 13.80 | -0.10 | -0.72% | 5 | 48 |
| 0.70 | 0.00 | - | 15 | 216 | 46.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 150 | 220 | 47.00 | 14.60 | 0.00 | - | 4 | 4 |
| 0.40 | 0.00 | - | 1 | 1,487 | 48.00 | - | - | - | - | - |
| 0.31 | -0.10 | -24.39% | 707 | 789 | 49.00 | - | - | - | - | - |
| 0.30 | -0.08 | -21.05% | 7 | 451 | 50.00 | 18.20 | 0.00 | - | 2 | 11 |
| 1.05 | 0.00 | - | 12 | 18 | 51.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 155 | 406 | 52.00 | 16.95 | 0.00 | - | - | 1 |
| 0.20 | -0.34 | -62.96% | 3 | 6 | 53.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 12 | 54.00 | - | - | - | - | - |
| 0.23 | -0.04 | -14.81% | 5 | 220 | 55.00 | 19.50 | 0.00 | - | - | 1 |
| 0.16 | -0.04 | -20.00% | 5 | 897 | 60.00 | 27.40 | 0.00 | - | 1 | 12 |
| 0.17 | 0.00 | - | 4 | 2,256 | 65.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 15 | 104 | 70.00 | 38.60 | +0.65 | +1.71% | 2 | 36 |
| 0.10 | -0.02 | -16.67% | 10 | 225 | 75.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 837 | 3,191 | 80.00 | 48.45 | +0.75 | +1.57% | 1 | 61 |
© 2024 Yahoo. All rights reserved.