UK markets open in 1 hour 31 minutes
NIKKEI 225
39,091.10 +474.00 (+1.23%) HANG SENG
18,896.48 -299.12 (-1.56%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,565.62 -321.30 (-0.59%)
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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628C00021500 | 2024-05-20 10:26AM EDT | 21.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UVXY240628C00023500 | 2024-05-22 12:48PM EDT | 23.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240628C00024000 | 2024-05-22 2:21PM EDT | 24.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UVXY240628C00024500 | 2024-05-22 11:55AM EDT | 24.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240628C00025000 | 2024-05-22 3:14PM EDT | 25.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UVXY240628C00025500 | 2024-05-22 2:05PM EDT | 25.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| UVXY240628C00026000 | 2024-05-22 3:38PM EDT | 26.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UVXY240628C00026500 | 2024-05-21 12:14PM EDT | 26.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UVXY240628C00027000 | 2024-05-22 2:16PM EDT | 27.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UVXY240628C00027500 | 2024-05-22 2:04PM EDT | 27.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240628C00028000 | 2024-05-22 3:32PM EDT | 28.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| UVXY240628C00028500 | 2024-05-21 1:40PM EDT | 28.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UVXY240628C00029000 | 2024-05-22 3:04PM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UVXY240628C00029500 | 2024-05-22 11:08AM EDT | 29.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UVXY240628C00030000 | 2024-05-22 3:46PM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UVXY240628C00030500 | 2024-05-22 9:45AM EDT | 30.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240628C00031000 | 2024-05-22 10:26AM EDT | 31.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240628C00031500 | 2024-05-21 10:17AM EDT | 31.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240628C00032000 | 2024-05-22 4:04PM EDT | 32.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UVXY240628C00032500 | 2024-05-14 2:55PM EDT | 32.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UVXY240628C00033000 | 2024-05-22 2:13PM EDT | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240628C00033500 | 2024-05-22 3:07PM EDT | 33.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UVXY240628C00034000 | 2024-05-17 3:01PM EDT | 34.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UVXY240628C00034500 | 2024-05-13 1:57PM EDT | 34.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240628C00035000 | 2024-05-22 3:48PM EDT | 35.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UVXY240628C00036000 | 2024-05-22 3:41PM EDT | 36.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| UVXY240628C00037000 | 2024-05-20 1:22PM EDT | 37.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UVXY240628C00038000 | 2024-05-22 2:03PM EDT | 38.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UVXY240628C00040000 | 2024-05-22 2:55PM EDT | 40.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UVXY240628C00041000 | 2024-05-15 12:15PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UVXY240628C00042000 | 2024-05-16 10:43AM EDT | 42.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY240628C00045000 | 2024-05-21 10:26AM EDT | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240628C00050000 | 2024-05-22 3:50PM EDT | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| UVXY240628C00055000 | 2024-05-22 2:38PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628P00021000 | 2024-05-22 4:04PM EDT | 21.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UVXY240628P00022000 | 2024-05-17 11:35AM EDT | 22.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UVXY240628P00022500 | 2024-05-21 3:50PM EDT | 22.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UVXY240628P00023500 | 2024-05-21 3:50PM EDT | 23.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| UVXY240628P00024000 | 2024-05-22 2:28PM EDT | 24.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| UVXY240628P00024500 | 2024-05-22 3:13PM EDT | 24.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| UVXY240628P00025000 | 2024-05-22 3:41PM EDT | 25.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| UVXY240628P00025500 | 2024-05-22 2:39PM EDT | 25.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240628P00026000 | 2024-05-22 3:59PM EDT | 26.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240628P00026500 | 2024-05-15 1:38PM EDT | 26.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240628P00027000 | 2024-05-21 3:15PM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UVXY240628P00027500 | 2024-05-14 2:06PM EDT | 27.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240628P00028000 | 2024-05-22 3:34PM EDT | 28.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240628P00028500 | 2024-05-22 12:08PM EDT | 28.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UVXY240628P00029000 | 2024-05-20 9:36AM EDT | 29.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240628P00029500 | 2024-05-22 12:08PM EDT | 29.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UVXY240628P00030000 | 2024-05-14 11:26AM EDT | 30.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240628P00030500 | 2024-05-13 1:45PM EDT | 30.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UVXY240628P00031000 | 2024-05-10 11:08AM EDT | 31.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240628P00031500 | 2024-05-13 1:45PM EDT | 31.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UVXY240628P00032500 | 2024-05-14 2:55PM EDT | 32.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240628P00033000 | 2024-05-20 9:47AM EDT | 33.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.