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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240607C00023500 | 2024-05-20 10:25AM EDT | 23.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 0.00% |
| UVXY240607C00024000 | 2024-05-20 2:11PM EDT | 24.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| UVXY240607C00025000 | 2024-05-20 2:37PM EDT | 25.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 57 | 115 | 0.00% |
| UVXY240607C00026000 | 2024-05-20 2:37PM EDT | 26.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 48 | 289 | 3.13% |
| UVXY240607C00027000 | 2024-05-20 3:14PM EDT | 27.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 445 | 6.25% |
| UVXY240607C00028000 | 2024-05-20 3:09PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 67 | 99 | 12.50% |
| UVXY240607C00028500 | 2024-05-17 9:34AM EDT | 28.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| UVXY240607C00029000 | 2024-05-20 3:11PM EDT | 29.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 156 | 210 | 12.50% |
| UVXY240607C00029500 | 2024-05-20 3:58PM EDT | 29.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 1,503 | 12.50% |
| UVXY240607C00030000 | 2024-05-20 4:09PM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 150 | 436 | 25.00% |
| UVXY240607C00030500 | 2024-05-20 10:20AM EDT | 30.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| UVXY240607C00031000 | 2024-05-20 12:16PM EDT | 31.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 16 | 90 | 25.00% |
| UVXY240607C00031500 | 2024-05-16 11:12AM EDT | 31.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| UVXY240607C00032000 | 2024-05-17 12:40PM EDT | 32.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 25.00% |
| UVXY240607C00032500 | 2024-05-17 3:57PM EDT | 32.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 204 | 120 | 25.00% |
| UVXY240607C00033000 | 2024-05-20 3:44PM EDT | 33.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 531 | 25.00% |
| UVXY240607C00033500 | 2024-05-20 12:53PM EDT | 33.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 25.00% |
| UVXY240607C00034000 | 2024-05-20 10:36AM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 290 | 25.00% |
| UVXY240607C00034500 | 2024-05-20 3:58PM EDT | 34.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| UVXY240607C00035000 | 2024-05-20 1:30PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,665 | 25.00% |
| UVXY240607C00035500 | 2024-05-20 2:29PM EDT | 35.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 159 | 25.00% |
| UVXY240607C00036000 | 2024-05-20 3:55PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| UVXY240607C00036500 | 2024-05-20 11:56AM EDT | 36.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| UVXY240607C00037000 | 2024-05-17 1:03PM EDT | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 50.00% |
| UVXY240607C00037500 | 2024-05-07 9:56AM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| UVXY240607C00038000 | 2024-05-20 12:23PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 50.00% |
| UVXY240607C00038500 | 2024-05-15 1:33PM EDT | 38.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| UVXY240607C00039000 | 2024-05-16 2:42PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| UVXY240607C00040000 | 2024-05-20 2:56PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 252 | 50.00% |
| UVXY240607C00040500 | 2024-05-20 11:32AM EDT | 40.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| UVXY240607C00041000 | 2024-05-20 10:30AM EDT | 41.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| UVXY240607C00041500 | 2024-05-07 12:40PM EDT | 41.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| UVXY240607C00042000 | 2024-05-20 11:56AM EDT | 42.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| UVXY240607C00043000 | 2024-05-06 10:06AM EDT | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| UVXY240607C00044000 | 2024-05-16 3:54PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 50.00% |
| UVXY240607C00045000 | 2024-05-20 1:31PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| UVXY240607C00050000 | 2024-05-20 2:31PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 135 | 50.00% |
| UVXY240607C00055000 | 2024-05-20 1:37PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 231 | 50.00% |
| UVXY240607C00060000 | 2024-05-20 1:33PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| UVXY240607C00065000 | 2024-05-15 3:04PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,155 | 50.00% |
| UVXY240607C00070000 | 2024-05-20 1:39PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240607P00021500 | 2024-05-17 1:11PM EDT | 21.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| UVXY240607P00022000 | 2024-05-17 1:11PM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| UVXY240607P00022500 | 2024-05-20 10:08AM EDT | 22.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 12.50% |
| UVXY240607P00023500 | 2024-05-20 12:04PM EDT | 23.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 12.50% |
| UVXY240607P00024000 | 2024-05-20 3:30PM EDT | 24.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 6.25% |
| UVXY240607P00025000 | 2024-05-20 3:56PM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 1.56% |
| UVXY240607P00026000 | 2024-05-20 3:58PM EDT | 26.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| UVXY240607P00027000 | 2024-05-20 11:30AM EDT | 27.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| UVXY240607P00028000 | 2024-05-20 11:30AM EDT | 28.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
| UVXY240607P00028500 | 2024-05-15 12:50PM EDT | 28.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UVXY240607P00029000 | 2024-05-20 2:54PM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 0.00% |
| UVXY240607P00029500 | 2024-05-16 1:40PM EDT | 29.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 60 | 82 | 0.00% |
| UVXY240607P00030000 | 2024-05-20 2:50PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| UVXY240607P00030500 | 2024-05-15 3:59PM EDT | 30.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UVXY240607P00031000 | 2024-05-16 3:47PM EDT | 31.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| UVXY240607P00031500 | 2024-05-03 11:45AM EDT | 31.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| UVXY240607P00032000 | 2024-05-17 9:54AM EDT | 32.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| UVXY240607P00032500 | 2024-05-15 10:39AM EDT | 32.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| UVXY240607P00033000 | 2024-05-17 2:54PM EDT | 33.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 0.00% |
| UVXY240607P00034000 | 2024-05-06 12:35PM EDT | 34.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| UVXY240607P00034500 | 2024-05-17 1:27PM EDT | 34.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY240607P00035000 | 2024-05-16 2:24PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| UVXY240607P00036000 | 2024-05-10 2:43PM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UVXY240607P00036500 | 2024-05-14 3:42PM EDT | 36.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240607P00037500 | 2024-04-26 3:53PM EDT | 37.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 0.00% |
| UVXY240607P00038500 | 2024-04-26 3:53PM EDT | 38.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 0.00% |
| UVXY240607P00039000 | 2024-05-13 3:01PM EDT | 39.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UVXY240607P00039500 | 2024-05-16 10:12AM EDT | 39.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240607P00040000 | 2024-05-16 10:12AM EDT | 40.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240607P00040500 | 2024-04-30 1:48PM EDT | 40.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240607P00045000 | 2024-04-29 9:38AM EDT | 45.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.