UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.59 -1.04 (-1.26%) GOLD FUTURES
2,302.00 -55.70 (-2.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,947.26 -2,514.33 (-4.98%)
ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00025000 | 2024-04-29 11:17AM EDT | 25.00 | 6.70 | 6.10 | 10.35 | 0.00 | - | 3 | 12 | 153.52% |
| UVXY240531C00030000 | 2024-04-30 11:27AM EDT | 30.00 | 3.90 | 2.47 | 6.40 | +0.15 | +4.00% | 106 | 131 | 66.06% |
| UVXY240531C00031000 | 2024-04-30 11:10AM EDT | 31.00 | 3.25 | 2.02 | 6.25 | -0.85 | -20.73% | 10 | 0 | 75.49% |
| UVXY240531C00032500 | 2024-04-30 12:51PM EDT | 32.50 | 3.30 | 1.50 | 5.70 | +0.21 | +6.80% | 5 | 55 | 82.57% |
| UVXY240531C00033000 | 2024-04-29 10:06AM EDT | 33.00 | 3.10 | 2.42 | 5.55 | 0.00 | - | 4 | 5 | 98.68% |
| UVXY240531C00033500 | 2024-04-30 10:46AM EDT | 33.50 | 2.35 | 1.00 | 5.20 | -0.30 | -11.32% | 5 | 4 | 81.69% |
| UVXY240531C00034000 | 2024-04-30 2:59PM EDT | 34.00 | 2.90 | 2.40 | 5.25 | +0.52 | +21.85% | 36 | 16 | 105.62% |
| UVXY240531C00035000 | 2024-04-30 3:39PM EDT | 35.00 | 2.55 | 1.99 | 3.00 | +0.23 | +9.91% | 250 | 141 | 81.74% |
| UVXY240531C00035500 | 2024-04-30 10:20AM EDT | 35.50 | 2.00 | 0.68 | 4.95 | -1.60 | -44.44% | 1 | 8 | 94.58% |
| UVXY240531C00036000 | 2024-04-29 3:05PM EDT | 36.00 | 2.38 | 0.57 | 4.55 | 0.00 | - | 1 | 100 | 92.43% |
| UVXY240531C00036500 | 2024-04-25 11:30AM EDT | 36.50 | 4.15 | 0.48 | 4.75 | 0.00 | - | 2 | 3 | 98.10% |
| UVXY240531C00037000 | 2024-04-30 3:58PM EDT | 37.00 | 2.48 | 1.21 | 4.40 | +0.13 | +5.53% | 2 | 68 | 107.08% |
| UVXY240531C00037500 | 2024-04-30 2:14PM EDT | 37.50 | 2.00 | 0.31 | 4.55 | -1.70 | -45.95% | 50 | 211 | 101.27% |
| UVXY240531C00038000 | 2024-04-30 10:14AM EDT | 38.00 | 1.70 | 2.04 | 3.30 | -0.11 | -6.08% | 2 | 202 | 111.33% |
| UVXY240531C00038500 | 2024-04-24 10:19AM EDT | 38.50 | 2.75 | 0.16 | 4.25 | 0.00 | - | 1 | 10 | 102.64% |
| UVXY240531C00039000 | 2024-04-26 3:27PM EDT | 39.00 | 2.07 | 0.20 | 4.20 | 0.00 | - | 11 | 76 | 106.01% |
| UVXY240531C00039500 | 2024-04-29 9:48AM EDT | 39.50 | 1.65 | 0.20 | 4.15 | 0.00 | - | 1 | 55 | 108.69% |
| UVXY240531C00040000 | 2024-04-30 12:20PM EDT | 40.00 | 1.70 | 0.40 | 3.90 | +0.04 | +2.41% | 5 | 738 | 111.28% |
| UVXY240531C00040500 | 2024-04-23 10:32AM EDT | 40.50 | 2.89 | 0.00 | 4.15 | 0.00 | - | 3 | 12 | 112.35% |
| UVXY240531C00041000 | 2024-04-22 12:12PM EDT | 41.00 | 3.85 | 0.00 | 3.70 | 0.00 | - | 5 | 91 | 109.08% |
| UVXY240531C00042000 | 2024-04-30 10:08AM EDT | 42.00 | 1.16 | 0.34 | 3.75 | -2.11 | -64.53% | 2 | 66 | 120.56% |
| UVXY240531C00042500 | 2024-04-26 10:26AM EDT | 42.50 | 1.88 | 0.00 | 3.95 | 0.00 | - | 3 | 9 | 121.39% |
| UVXY240531C00043000 | 2024-04-26 12:05PM EDT | 43.00 | 1.91 | 0.15 | 2.00 | 0.00 | - | 10 | 16 | 96.24% |
| UVXY240531C00044000 | 2024-04-29 3:06PM EDT | 44.00 | 1.53 | 0.49 | 2.84 | 0.00 | - | 2 | 25 | 120.22% |
| UVXY240531C00044500 | 2024-04-15 1:29PM EDT | 44.50 | 5.75 | 0.00 | 2.55 | 0.00 | - | - | 32 | 110.35% |
| UVXY240531C00045000 | 2024-04-29 3:06PM EDT | 45.00 | 1.45 | 0.22 | 3.05 | 0.00 | - | 21 | 64 | 124.32% |
| UVXY240531C00046000 | 2024-04-22 2:35PM EDT | 46.00 | 2.70 | 0.00 | 2.87 | 0.00 | - | 1 | 51 | 122.71% |
| UVXY240531C00047000 | 2024-04-29 1:25PM EDT | 47.00 | 1.11 | 0.30 | 2.76 | 0.00 | - | 220 | 232 | 130.37% |
| UVXY240531C00048000 | 2024-04-29 3:17PM EDT | 48.00 | 1.16 | 0.88 | 3.50 | 0.00 | - | 1 | 4 | 155.42% |
| UVXY240531C00050000 | 2024-04-30 3:57PM EDT | 50.00 | 1.24 | 0.83 | 1.99 | +0.09 | +7.83% | 10 | 188 | 139.11% |
| UVXY240531C00051000 | 2024-04-30 3:55PM EDT | 51.00 | 1.14 | 0.00 | 1.32 | -0.81 | -41.54% | 12 | 150 | 113.38% |
| UVXY240531C00053000 | 2024-04-22 10:13AM EDT | 53.00 | 2.74 | 0.00 | 3.25 | 0.00 | - | 2 | 2 | 158.06% |
| UVXY240531C00054000 | 2024-04-26 11:23AM EDT | 54.00 | 1.18 | 0.15 | 1.20 | 0.00 | - | 5 | 5 | 124.12% |
| UVXY240531C00055000 | 2024-04-30 3:28PM EDT | 55.00 | 0.84 | 0.00 | 1.10 | -0.76 | -47.50% | 1 | 11 | 120.90% |
| UVXY240531C00060000 | 2024-04-30 3:08PM EDT | 60.00 | 0.71 | 0.00 | 1.00 | +0.07 | +10.94% | 20 | 94 | 132.32% |
| UVXY240531C00065000 | 2024-04-26 11:01AM EDT | 65.00 | 0.83 | 0.00 | 0.90 | 0.00 | - | 1 | 38 | 141.70% |
| UVXY240531C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.58 | 0.00 | 0.90 | +0.11 | +23.40% | 18 | 55 | 152.93% |
| UVXY240531C00075000 | 2024-04-30 1:07PM EDT | 75.00 | 0.38 | 0.00 | 0.80 | -0.42 | -52.50% | 17 | 56 | 159.38% |
| UVXY240531C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.43 | 0.19 | 0.45 | +0.07 | +19.44% | 59 | 258 | 161.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00025000 | 2024-04-30 11:28AM EDT | 25.00 | 0.14 | 0.01 | 0.75 | -0.03 | -17.65% | 8 | 10 | 80.27% |
| UVXY240531P00026000 | 2024-04-30 11:54AM EDT | 26.00 | 0.29 | 0.00 | 0.51 | -0.04 | -12.12% | 8 | 51 | 64.16% |
| UVXY240531P00027000 | 2024-04-30 2:44PM EDT | 27.00 | 0.56 | 0.05 | 0.62 | -0.02 | -3.45% | 43 | 45 | 61.23% |
| UVXY240531P00028000 | 2024-04-30 3:28PM EDT | 28.00 | 1.07 | 0.00 | 1.46 | +0.36 | +50.70% | 9 | 8 | 70.56% |
| UVXY240531P00029000 | 2024-04-30 12:39PM EDT | 29.00 | 1.25 | 0.25 | 1.50 | -0.26 | -17.22% | 16 | 9 | 66.50% |
| UVXY240531P00030000 | 2024-04-30 1:55PM EDT | 30.00 | 1.90 | 0.79 | 1.90 | -0.15 | -7.32% | 274 | 259 | 71.58% |
| UVXY240531P00030500 | 2024-04-30 11:23AM EDT | 30.50 | 2.15 | 0.15 | 3.50 | +0.35 | +19.44% | 1 | 8 | 80.13% |
| UVXY240531P00031000 | 2024-04-30 12:43PM EDT | 31.00 | 2.30 | 1.90 | 4.30 | -0.06 | -2.54% | 21 | 26 | 109.47% |
| UVXY240531P00031500 | 2024-04-30 9:57AM EDT | 31.50 | 2.92 | 0.55 | 4.60 | +1.12 | +62.22% | 11 | 40 | 88.82% |
| UVXY240531P00032000 | 2024-04-30 12:45PM EDT | 32.00 | 2.90 | 0.67 | 4.90 | 0.00 | - | 24 | 60 | 87.99% |
| UVXY240531P00032500 | 2024-04-30 3:28PM EDT | 32.50 | 3.25 | 3.00 | 5.25 | -0.25 | -7.14% | 4 | 58 | 116.41% |
| UVXY240531P00033000 | 2024-04-29 3:24PM EDT | 33.00 | 3.85 | 1.73 | 5.60 | 0.00 | - | 2 | 10 | 97.36% |
| UVXY240531P00033500 | 2024-04-30 12:05PM EDT | 33.50 | 4.09 | 2.04 | 5.95 | -0.16 | -3.76% | 10 | 20 | 98.73% |
| UVXY240531P00034000 | 2024-04-29 12:20PM EDT | 34.00 | 4.80 | 2.26 | 6.30 | 0.00 | - | 1 | 5 | 98.63% |
| UVXY240531P00034500 | 2024-04-30 1:49PM EDT | 34.50 | 5.00 | 2.50 | 6.70 | +0.88 | +21.36% | 1 | 47 | 99.17% |
| UVXY240531P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 4.90 | 4.00 | 7.10 | -0.50 | -9.26% | 9 | 396 | 115.53% |
| UVXY240531P00035500 | 2024-04-29 10:29AM EDT | 35.50 | 5.87 | 3.20 | 7.00 | 0.00 | - | 1 | 5 | 96.00% |
| UVXY240531P00036000 | 2024-04-26 9:36AM EDT | 36.00 | 6.00 | 3.60 | 7.85 | 0.00 | - | 5 | 11 | 103.61% |
| UVXY240531P00036500 | 2024-04-25 4:09PM EDT | 36.50 | 6.20 | 4.00 | 8.25 | 0.00 | - | 5 | 31 | 105.32% |
| UVXY240531P00037000 | 2024-04-23 2:28PM EDT | 37.00 | 6.50 | 4.40 | 8.65 | 0.00 | - | 1 | 52 | 106.84% |
| UVXY240531P00037500 | 2024-04-29 2:16PM EDT | 37.50 | 7.80 | 4.85 | 9.10 | 0.00 | - | 1 | 51 | 109.47% |
| UVXY240531P00038000 | 2024-04-29 3:00PM EDT | 38.00 | 8.00 | 5.25 | 9.50 | 0.00 | - | 2 | 68 | 110.69% |
| UVXY240531P00038500 | 2024-04-23 10:48AM EDT | 38.50 | 7.47 | 5.70 | 9.95 | 0.00 | - | 22 | 42 | 113.04% |
| UVXY240531P00039000 | 2024-04-26 3:05PM EDT | 39.00 | 8.75 | 6.10 | 10.35 | 0.00 | - | 3 | 11 | 113.92% |
| UVXY240531P00039500 | 2024-04-23 10:48AM EDT | 39.50 | 8.31 | 6.50 | 10.00 | 0.00 | - | 20 | 21 | 104.44% |
| UVXY240531P00040000 | 2024-04-25 1:17PM EDT | 40.00 | 10.10 | 6.95 | 11.20 | +1.72 | +20.53% | 10 | 69 | 116.60% |
| UVXY240531P00040500 | 2024-04-22 10:28AM EDT | 40.50 | 7.80 | 7.40 | 11.65 | 0.00 | - | 1 | 7 | 118.46% |
| UVXY240531P00041000 | 2024-04-29 3:54PM EDT | 41.00 | 10.82 | 7.95 | 12.10 | 0.00 | - | 2 | 13 | 121.58% |
| UVXY240531P00042000 | 2024-04-16 9:32AM EDT | 42.00 | 9.03 | 8.95 | 13.25 | 0.00 | - | - | 10 | 129.69% |
| UVXY240531P00042500 | 2024-04-22 10:11AM EDT | 42.50 | 9.87 | 9.00 | 13.50 | 0.00 | - | - | 10 | 122.66% |
| UVXY240531P00043000 | 2024-04-23 10:28AM EDT | 43.00 | 11.44 | 9.50 | 14.00 | 0.00 | - | 1 | 12 | 125.49% |
| UVXY240531P00043500 | 2024-04-22 10:11AM EDT | 43.50 | 10.73 | 10.00 | 14.10 | 0.00 | - | - | 10 | 122.31% |
| UVXY240531P00044000 | 2024-04-17 9:51AM EDT | 44.00 | 10.98 | 10.50 | 14.50 | 0.00 | - | - | 33 | 123.44% |
| UVXY240531P00045000 | 2024-04-22 9:47AM EDT | 45.00 | 11.75 | 11.00 | 15.70 | 0.00 | - | 1 | 31 | 123.88% |
| UVXY240531P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 15.62 | 12.00 | 16.60 | +4.05 | +35.00% | 23 | 13 | 127.10% |
| UVXY240531P00047000 | 2024-04-22 9:56AM EDT | 47.00 | 13.53 | 13.40 | 18.00 | 0.00 | - | 1 | 0 | 144.19% |
| UVXY240531P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 20.64 | 20.50 | 24.80 | 0.00 | - | - | 2 | 138.48% |
| UVXY240531P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 39.48 | 40.00 | 44.50 | 0.00 | - | - | 3 | 167.97% |
| UVXY240531P00080000 | 2024-04-26 10:15AM EDT | 80.00 | 48.02 | 44.85 | 49.50 | 0.00 | - | 2 | 5 | 172.17% |
© 2024 Yahoo. All rights reserved.