ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524C00005000 | 2024-04-10 3:05PM EDT | 5.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 46 | 91 | 0.00% |
| UVXY240524C00005500 | 2024-04-09 10:43AM EDT | 5.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVXY240524C00006000 | 2024-04-10 1:16PM EDT | 6.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 77 | 381 | 0.00% |
| UVXY240524C00006500 | 2024-04-10 3:55PM EDT | 6.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 99 | 348 | 0.00% |
| UVXY240524C00007000 | 2024-04-10 3:56PM EDT | 7.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,922 | 3,263 | 0.00% |
| UVXY240524C00007500 | 2024-04-10 3:58PM EDT | 7.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| UVXY240524C00008000 | 2024-04-10 3:58PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 130 | 3,126 | 0.00% |
| UVXY240524C00008500 | 2024-04-10 1:40PM EDT | 8.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 0.00% |
| UVXY240524C00009000 | 2024-04-10 3:22PM EDT | 9.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 133 | 142 | 0.00% |
| UVXY240524C00010000 | 2024-04-10 3:58PM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 0.00% |
| UVXY240524C00010500 | 2024-04-10 4:14PM EDT | 10.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 104 | 132 | 0.00% |
| UVXY240524C00014000 | 2024-04-10 1:40PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 0.00% |
| UVXY240524C00025000 | 2024-04-29 3:24PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524C00026000 | 2024-04-24 11:39AM EDT | 26.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240524C00027000 | 2024-04-23 9:48AM EDT | 27.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240524C00029000 | 2024-04-26 12:26PM EDT | 29.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524C00030000 | 2024-04-29 1:48PM EDT | 30.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240524C00031000 | 2024-04-26 3:45PM EDT | 31.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY240524C00032000 | 2024-04-29 3:53PM EDT | 32.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| UVXY240524C00032500 | 2024-04-29 3:17PM EDT | 32.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UVXY240524C00033000 | 2024-04-29 2:37PM EDT | 33.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UVXY240524C00033500 | 2024-04-29 3:03PM EDT | 33.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UVXY240524C00034000 | 2024-04-26 9:48AM EDT | 34.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UVXY240524C00034500 | 2024-04-26 9:30AM EDT | 34.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240524C00035000 | 2024-04-29 12:08PM EDT | 35.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UVXY240524C00035500 | 2024-04-26 10:14AM EDT | 35.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UVXY240524C00036000 | 2024-04-29 10:42AM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240524C00036500 | 2024-04-29 10:00AM EDT | 36.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UVXY240524C00037000 | 2024-04-29 10:15AM EDT | 37.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UVXY240524C00037500 | 2024-04-12 1:41PM EDT | 37.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| UVXY240524C00038000 | 2024-04-29 2:37PM EDT | 38.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240524C00038500 | 2024-04-17 12:04PM EDT | 38.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240524C00039000 | 2024-04-25 9:35AM EDT | 39.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UVXY240524C00039500 | 2024-04-29 9:44AM EDT | 39.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240524C00040000 | 2024-04-29 3:47PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| UVXY240524C00040500 | 2024-04-29 10:41AM EDT | 40.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240524C00041000 | 2024-04-29 9:51AM EDT | 41.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240524C00041500 | 2024-04-29 2:23PM EDT | 41.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240524C00042000 | 2024-04-29 12:01PM EDT | 42.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240524C00042500 | 2024-04-17 9:45AM EDT | 42.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UVXY240524C00043000 | 2024-04-29 12:23PM EDT | 43.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UVXY240524C00044000 | 2024-04-26 10:37AM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY240524C00044500 | 2024-04-25 10:17AM EDT | 44.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UVXY240524C00045000 | 2024-04-29 10:04AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UVXY240524C00046000 | 2024-04-26 9:47AM EDT | 46.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240524C00047000 | 2024-04-29 1:18PM EDT | 47.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UVXY240524C00048000 | 2024-04-29 3:01PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UVXY240524C00049000 | 2024-04-22 3:55PM EDT | 49.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UVXY240524C00050000 | 2024-04-29 3:15PM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UVXY240524C00051000 | 2024-04-22 3:55PM EDT | 51.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UVXY240524C00054000 | 2024-04-24 12:58PM EDT | 54.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UVXY240524C00055000 | 2024-04-26 9:46AM EDT | 55.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240524C00060000 | 2024-04-25 10:05AM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240524C00065000 | 2024-04-23 3:20PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240524C00070000 | 2024-04-29 1:03PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| UVXY240524C00075000 | 2024-04-26 10:45AM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UVXY240524C00080000 | 2024-04-26 3:56PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524P00005500 | 2024-04-10 12:26PM EDT | 5.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
| UVXY240524P00006000 | 2024-04-10 3:55PM EDT | 6.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 59 | 194 | 50.00% |
| UVXY240524P00006500 | 2024-04-10 3:57PM EDT | 6.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 321 | 201 | 50.00% |
| UVXY240524P00007000 | 2024-04-10 2:56PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 188 | 354 | 50.00% |
| UVXY240524P00007500 | 2024-04-10 2:35PM EDT | 7.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 50.00% |
| UVXY240524P00008000 | 2024-04-10 1:55PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 50.00% |
| UVXY240524P00008500 | 2024-04-09 3:01PM EDT | 8.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| UVXY240524P00010000 | 2024-04-08 3:59PM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| UVXY240524P00025000 | 2024-04-29 10:07AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240524P00027000 | 2024-04-23 2:25PM EDT | 27.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UVXY240524P00028000 | 2024-04-29 12:12PM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UVXY240524P00029000 | 2024-04-29 3:06PM EDT | 29.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UVXY240524P00030000 | 2024-04-29 11:22AM EDT | 30.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240524P00030500 | 2024-04-29 12:11PM EDT | 30.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UVXY240524P00031000 | 2024-04-29 11:08AM EDT | 31.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UVXY240524P00031500 | 2024-04-29 1:09PM EDT | 31.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| UVXY240524P00032000 | 2024-04-29 12:38PM EDT | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UVXY240524P00032500 | 2024-04-29 12:16PM EDT | 32.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00033000 | 2024-04-29 12:38PM EDT | 33.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UVXY240524P00033500 | 2024-04-29 11:01AM EDT | 33.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240524P00034000 | 2024-04-29 10:55AM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UVXY240524P00034500 | 2024-04-29 10:58AM EDT | 34.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00035000 | 2024-04-29 9:46AM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00035500 | 2024-04-29 10:58AM EDT | 35.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240524P00036000 | 2024-04-29 2:32PM EDT | 36.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UVXY240524P00036500 | 2024-04-23 10:07AM EDT | 36.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00037000 | 2024-04-29 3:27PM EDT | 37.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UVXY240524P00038000 | 2024-04-25 12:28PM EDT | 38.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240524P00038500 | 2024-04-22 12:18PM EDT | 38.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00039000 | 2024-04-19 10:39AM EDT | 39.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240524P00039500 | 2024-04-26 10:00AM EDT | 39.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00040000 | 2024-04-22 12:53PM EDT | 40.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UVXY240524P00040500 | 2024-04-26 2:48PM EDT | 40.50 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240524P00043000 | 2024-04-19 2:58PM EDT | 43.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240524P00050000 | 2024-04-15 9:48AM EDT | 50.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240524P00080000 | 2024-04-26 11:58AM EDT | 80.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.