UK markets close in 1 hour 19 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
6.18+0.05 (+0.73%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240621C000010002024-03-05 2:50PM EDT1.006.304.805.600.00-12198.44%
UVXY240621C000020002024-03-27 11:12AM EDT2.004.253.754.600.00-10010550.00%
UVXY240621C000030002024-03-27 12:51PM EDT3.003.152.733.650.00-28076.56%
UVXY240621C000040002024-03-28 10:28AM EDT4.002.221.692.69+0.02+0.91%4307139.65%
UVXY240621C000050002024-03-28 10:51AM EDT5.001.601.361.67-0.08-4.76%4163273.83%
UVXY240621C000060002024-03-28 10:24AM EDT6.001.031.011.23-0.09-8.04%5221,80188.09%
UVXY240621C000070002024-03-28 10:46AM EDT7.000.890.890.90-0.02-2.17%1812,226100.20%
UVXY240621C000080002024-03-28 10:32AM EDT8.000.750.710.810.00-1615,516111.13%
UVXY240621C000090002024-03-28 10:04AM EDT9.000.620.600.71-0.03-4.62%83,263119.34%
UVXY240621C000100002024-03-28 9:59AM EDT10.000.560.550.68-0.04-6.67%158,808129.88%
UVXY240621C000110002024-03-28 9:45AM EDT11.000.620.500.52+0.08+14.81%11,096131.64%
UVXY240621C000120002024-03-27 2:03PM EDT12.000.530.420.510.00-211,145137.31%
UVXY240621C000130002024-03-28 10:38AM EDT13.000.450.380.57+0.02+4.65%12,199147.46%
UVXY240621C000140002024-03-27 1:49PM EDT14.000.380.340.43-0.04-9.52%12,640145.51%
UVXY240621C000150002024-03-27 3:17PM EDT15.000.350.310.39-0.05-12.50%11,393148.63%
UVXY240621C000160002024-03-27 11:24AM EDT16.000.360.290.61-0.02-5.26%4808166.80%
UVXY240621C000170002024-03-25 12:41PM EDT17.000.360.270.380.00-25751157.81%
UVXY240621C000180002024-03-27 10:56AM EDT18.000.310.250.320.00-382,050158.01%
UVXY240621C000190002024-03-28 9:59AM EDT19.000.260.230.33+0.01+4.00%11,651162.50%
UVXY240621C000200002024-03-27 2:05PM EDT20.000.290.220.370.00-282,688169.34%
UVXY240621C000210002024-03-26 10:56AM EDT21.000.270.200.320.00-61,084168.75%
UVXY240621C000220002024-03-26 9:48AM EDT22.000.250.200.250.00-12,356167.19%
UVXY240621C000230002024-03-25 1:13PM EDT23.000.250.180.280.00-3077171.88%
UVXY240621C000240002024-03-25 2:32PM EDT24.000.200.170.290.00-2736175.78%
UVXY240621C000250002024-03-27 3:45PM EDT25.000.190.160.210.00-12,001171.09%
UVXY240621C000260002024-03-26 10:00AM EDT26.000.200.150.460.00-5269194.14%
UVXY240621C000270002024-03-21 9:41AM EDT27.000.240.150.220.00-3137177.73%
UVXY240621C000280002024-03-27 11:51AM EDT28.000.210.140.220.00-12729179.69%
UVXY240621C000290002024-03-27 12:34PM EDT29.000.200.130.510.00-1135205.86%
UVXY240621C000300002024-03-27 3:50PM EDT30.000.170.130.210.00-221,017183.20%
UVXY240621C000310002024-02-28 3:16PM EDT31.000.370.120.580.00-645215.63%
UVXY240621C000320002024-03-28 10:10AM EDT32.000.150.120.18-0.07-31.82%564184.38%
UVXY240621C000330002024-03-27 3:36PM EDT33.000.170.110.230.00-1982191.02%
UVXY240621C000340002024-03-26 11:48AM EDT34.000.160.110.160.00-277185.55%
UVXY240621C000350002024-03-27 3:56PM EDT35.000.150.100.280.00-12427199.61%
UVXY240621C000360002024-03-28 9:38AM EDT36.000.160.100.45+0.01+6.67%1115216.80%
UVXY240621C000370002024-03-15 3:50PM EDT37.000.460.090.450.00-1133218.36%
UVXY240621C000380002024-03-26 9:44AM EDT38.000.160.090.140.00-50131189.06%
UVXY240621C000390002024-03-26 2:02PM EDT39.000.150.090.140.00-591,139190.63%
UVXY240621C000400002024-03-28 10:30AM EDT40.000.120.100.14+0.01+9.09%611,844193.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240621P000010002024-01-10 1:45PM EDT1.000.010.000.010.00-146156.25%
UVXY240621P000020002024-03-26 9:39AM EDT2.000.010.000.010.00-121296.88%
UVXY240621P000030002024-03-27 3:39PM EDT3.000.010.010.02-0.01-50.00%142076.56%
UVXY240621P000040002024-03-27 9:30AM EDT4.000.100.040.110.00-1002,83168.75%
UVXY240621P000050002024-03-28 10:30AM EDT5.000.430.360.48-0.02-4.44%25,51182.81%
UVXY240621P000060002024-03-27 3:51PM EDT6.001.030.881.020.00-1804,74688.48%
UVXY240621P000070002024-03-27 1:46PM EDT7.001.761.621.81-0.03-1.68%12,26099.80%
UVXY240621P000080002024-03-28 9:39AM EDT8.002.692.152.64+0.05+1.89%14,16194.73%
UVXY240621P000090002024-03-26 1:39PM EDT9.003.502.883.550.00-255694.53%
UVXY240621P000100002024-03-28 9:59AM EDT10.004.394.254.45+0.04+0.92%126,460121.29%
UVXY240621P000110002024-03-25 11:54AM EDT11.005.305.205.400.00-19520128.32%
UVXY240621P000120002024-03-26 11:59AM EDT12.006.306.156.450.00-4351138.48%
UVXY240621P000130002024-03-27 11:45AM EDT13.007.207.057.650.00-501,451152.73%
UVXY240621P000140002024-03-27 1:18PM EDT14.008.307.958.450.00-2290144.53%
UVXY240621P000150002024-03-22 2:54PM EDT15.009.059.059.300.00-132,608148.63%
UVXY240621P000160002024-03-22 9:30AM EDT16.0010.0410.0510.800.00-1231183.01%
UVXY240621P000170002024-03-25 2:36PM EDT17.0011.3310.7011.350.00-1135140.04%
UVXY240621P000180002024-03-28 9:30AM EDT18.0012.1511.8512.20+0.10+0.83%3476145.31%
UVXY240621P000190002024-03-27 12:42PM EDT19.0013.0512.9013.100.00-253145.70%
UVXY240621P000200002024-03-22 3:44PM EDT20.0013.9013.8514.600.00-21,024183.20%
UVXY240621P000210002023-12-27 5:08PM EDT21.0013.5011.5015.900.00-1719256.06%
UVXY240621P000220002024-01-11 3:54PM EDT22.0014.9213.4015.750.00-5410.00%
UVXY240621P000230002024-02-07 12:20PM EDT23.0016.3913.5016.550.00-3210.00%
UVXY240621P000240002024-01-08 4:59PM EDT24.0016.5016.3017.700.00-17540.00%
UVXY240621P000250002024-03-20 3:05PM EDT25.0018.7518.4519.100.00-132186.33%
UVXY240621P000280002024-02-15 1:44PM EDT28.0020.8019.6022.850.00-221279.69%
UVXY240621P000300002024-03-08 11:58AM EDT30.0023.2323.3524.500.00-240167.19%
UVXY240621P000310002022-07-29 2:14PM EDT31.0024.6322.0027.000.00-22387.70%
UVXY240621P000320002022-11-22 3:43PM EDT32.0025.4324.5525.750.00-130.00%
UVXY240621P000340002023-10-11 4:01PM EDT34.0021.6922.2023.900.00-126820.00%
UVXY240621P000350002023-11-02 10:07AM EDT35.0022.9524.8026.900.00-970.00%
UVXY240621P000370002023-10-25 1:49PM EDT37.0022.5026.1029.250.00--00.00%
UVXY240621P000380002024-03-19 10:30AM EDT38.0031.3431.3032.450.00-11167.19%
UVXY240621P000390002023-12-26 2:26PM EDT39.0030.3530.0034.000.00--1323.44%
UVXY240621P000400002024-03-22 10:27AM EDT40.0033.4033.3034.450.00-9170171.09%