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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705C00019000 | 2024-06-20 12:45PM EDT | 19.00 | 6.47 | 4.25 | 7.60 | 0.00 | - | 1 | 3 | 111.91% |
| UVXY240705C00020500 | 2024-06-14 9:30AM EDT | 20.50 | 3.95 | 2.77 | 5.55 | 0.00 | - | 8 | 0 | 177.73% |
| UVXY240705C00021000 | 2024-06-21 11:12AM EDT | 21.00 | 3.93 | 2.89 | 4.75 | +0.78 | +24.76% | 40 | 95 | 66.02% |
| UVXY240705C00021500 | 2024-06-14 4:01PM EDT | 21.50 | 3.35 | 2.40 | 4.60 | 0.00 | - | 2 | 2 | 77.54% |
| UVXY240705C00022000 | 2024-06-14 11:07AM EDT | 22.00 | 3.35 | 2.39 | 3.25 | 0.00 | - | 117 | 1,968 | 51.37% |
| UVXY240705C00022500 | 2024-06-20 2:17PM EDT | 22.50 | 2.75 | 2.13 | 2.88 | 0.00 | - | 2 | 3 | 60.45% |
| UVXY240705C00023000 | 2024-06-21 3:43PM EDT | 23.00 | 1.89 | 1.71 | 2.15 | -0.84 | -30.77% | 33 | 583 | 61.62% |
| UVXY240705C00023500 | 2024-06-21 3:12PM EDT | 23.50 | 1.67 | 1.55 | 1.99 | -0.31 | -15.66% | 33 | 497 | 59.08% |
| UVXY240705C00024000 | 2024-06-21 4:12PM EDT | 24.00 | 1.50 | 1.40 | 1.73 | -0.30 | -16.67% | 109 | 567 | 64.84% |
| UVXY240705C00024500 | 2024-06-21 3:44PM EDT | 24.50 | 1.20 | 1.15 | 1.49 | -0.45 | -27.27% | 955 | 2,140 | 66.02% |
| UVXY240705C00025000 | 2024-06-21 3:35PM EDT | 25.00 | 1.10 | 1.01 | 1.31 | -0.61 | -35.67% | 565 | 316 | 70.02% |
| UVXY240705C00025500 | 2024-06-21 2:27PM EDT | 25.50 | 0.84 | 0.80 | 1.44 | -0.67 | -44.37% | 18 | 227 | 78.91% |
| UVXY240705C00026000 | 2024-06-21 3:37PM EDT | 26.00 | 0.85 | 0.85 | 1.08 | -0.47 | -35.61% | 81 | 2,649 | 80.37% |
| UVXY240705C00026500 | 2024-06-21 1:19PM EDT | 26.50 | 0.85 | 0.68 | 1.01 | -0.11 | -11.46% | 17 | 960 | 82.52% |
| UVXY240705C00027000 | 2024-06-21 3:15PM EDT | 27.00 | 0.68 | 0.48 | 0.75 | -0.47 | -40.87% | 74 | 1,220 | 76.95% |
| UVXY240705C00027500 | 2024-06-20 1:05PM EDT | 27.50 | 1.09 | 0.40 | 0.80 | 0.00 | - | 5 | 146 | 83.40% |
| UVXY240705C00028000 | 2024-06-21 3:57PM EDT | 28.00 | 0.56 | 0.42 | 0.63 | -0.39 | -41.05% | 34 | 2,085 | 85.35% |
| UVXY240705C00028500 | 2024-06-21 3:47PM EDT | 28.50 | 0.50 | 0.48 | 0.68 | -0.37 | -42.53% | 10 | 21 | 95.70% |
| UVXY240705C00029000 | 2024-06-21 1:01PM EDT | 29.00 | 0.48 | 0.35 | 0.58 | -0.28 | -36.84% | 12 | 2,180 | 93.65% |
| UVXY240705C00029500 | 2024-06-20 11:36AM EDT | 29.50 | 0.60 | 0.27 | 0.63 | 0.00 | - | 2 | 142 | 98.44% |
| UVXY240705C00030000 | 2024-06-21 3:52PM EDT | 30.00 | 0.36 | 0.35 | 0.55 | -0.34 | -48.57% | 45 | 3,159 | 104.00% |
| UVXY240705C00030500 | 2024-06-21 1:09PM EDT | 30.50 | 0.38 | 0.22 | 0.46 | -0.09 | -19.15% | 2 | 21 | 99.90% |
| UVXY240705C00031000 | 2024-06-20 2:51PM EDT | 31.00 | 0.54 | 0.30 | 0.57 | 0.00 | - | 9 | 112 | 113.48% |
| UVXY240705C00032000 | 2024-06-21 4:00PM EDT | 32.00 | 0.29 | 0.28 | 0.41 | -0.16 | -35.56% | 51 | 792 | 115.04% |
| UVXY240705C00033000 | 2024-06-20 3:51PM EDT | 33.00 | 0.43 | 0.24 | 0.32 | -0.04 | -8.51% | 3 | 85 | 117.19% |
| UVXY240705C00034000 | 2024-06-21 12:24PM EDT | 34.00 | 0.22 | 0.21 | 0.34 | -0.13 | -37.14% | 12 | 308 | 125.00% |
| UVXY240705C00035000 | 2024-06-21 11:21AM EDT | 35.00 | 0.25 | 0.19 | 0.44 | -0.17 | -40.48% | 44 | 487 | 137.70% |
| UVXY240705C00036000 | 2024-06-21 10:55AM EDT | 36.00 | 0.25 | 0.17 | 0.42 | -0.10 | -28.57% | 5 | 156 | 142.97% |
| UVXY240705C00037000 | 2024-06-21 2:53PM EDT | 37.00 | 0.18 | 0.15 | 0.40 | -0.11 | -37.93% | 53 | 43 | 147.85% |
| UVXY240705C00038000 | 2024-06-21 10:50AM EDT | 38.00 | 0.22 | 0.14 | 0.39 | -0.07 | -24.14% | 10 | 37 | 153.52% |
| UVXY240705C00039000 | 2024-06-21 3:54PM EDT | 39.00 | 0.14 | 0.13 | 0.17 | -0.12 | -46.15% | 7 | 42 | 142.19% |
| UVXY240705C00040000 | 2024-06-21 3:12PM EDT | 40.00 | 0.15 | 0.01 | 0.33 | -0.09 | -37.50% | 18 | 140 | 151.95% |
| UVXY240705C00041000 | 2024-06-21 3:25PM EDT | 41.00 | 0.13 | 0.12 | 0.56 | -0.06 | -31.58% | 601 | 254 | 182.81% |
| UVXY240705C00042000 | 2024-06-21 11:04AM EDT | 42.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 5 | 77 | 155.47% |
| UVXY240705C00043000 | 2024-06-21 1:00PM EDT | 43.00 | 0.14 | 0.06 | 0.15 | -0.03 | -17.65% | 15 | 289 | 154.69% |
| UVXY240705C00044000 | 2024-06-21 3:30PM EDT | 44.00 | 0.12 | 0.07 | 0.14 | -0.04 | -25.00% | 26 | 69 | 160.16% |
| UVXY240705C00045000 | 2024-06-21 2:20PM EDT | 45.00 | 0.11 | 0.01 | 0.15 | -0.12 | -52.17% | 30 | 225 | 157.81% |
| UVXY240705C00050000 | 2024-06-21 2:52PM EDT | 50.00 | 0.10 | 0.05 | 0.31 | -0.09 | -47.37% | 11 | 664 | 205.08% |
| UVXY240705C00055000 | 2024-06-21 10:46AM EDT | 55.00 | 0.11 | 0.03 | 0.13 | -0.02 | -15.38% | 73 | 1,473 | 198.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705P00019000 | 2024-06-17 9:38AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 65 | 68 | 60.94% |
| UVXY240705P00020500 | 2024-06-21 11:08AM EDT | 20.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 101 | 227 | 53.91% |
| UVXY240705P00021000 | 2024-06-21 12:22PM EDT | 21.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 59 | 573 | 55.08% |
| UVXY240705P00021500 | 2024-06-21 3:19PM EDT | 21.50 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 101 | 173 | 54.69% |
| UVXY240705P00022000 | 2024-06-21 3:45PM EDT | 22.00 | 0.19 | 0.15 | 0.21 | +0.01 | +5.56% | 22 | 164 | 56.84% |
| UVXY240705P00022500 | 2024-06-21 3:49PM EDT | 22.50 | 0.32 | 0.26 | 0.49 | +0.05 | +18.52% | 112 | 157 | 65.04% |
| UVXY240705P00023000 | 2024-06-21 3:33PM EDT | 23.00 | 0.51 | 0.28 | 0.60 | +0.02 | +4.08% | 218 | 118 | 60.35% |
| UVXY240705P00023500 | 2024-06-21 11:53AM EDT | 23.50 | 0.70 | 0.45 | 0.76 | +0.12 | +20.69% | 11 | 582 | 60.64% |
| UVXY240705P00024000 | 2024-06-21 3:48PM EDT | 24.00 | 1.00 | 0.71 | 1.03 | +0.23 | +29.87% | 102 | 302 | 64.65% |
| UVXY240705P00024500 | 2024-06-21 3:15PM EDT | 24.50 | 1.31 | 1.01 | 1.40 | +0.28 | +27.18% | 45 | 395 | 70.12% |
| UVXY240705P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 1.55 | 1.16 | 1.95 | +0.21 | +15.67% | 50 | 115 | 74.61% |
| UVXY240705P00025500 | 2024-06-21 2:40PM EDT | 25.50 | 1.99 | 1.50 | 2.10 | +0.24 | +13.71% | 34 | 54 | 71.88% |
| UVXY240705P00026000 | 2024-06-21 12:48PM EDT | 26.00 | 2.41 | 2.10 | 2.44 | +0.30 | +14.22% | 42 | 27 | 80.08% |
| UVXY240705P00026500 | 2024-06-21 12:42PM EDT | 26.50 | 2.88 | 2.43 | 3.25 | -0.22 | -7.10% | 1 | 33 | 93.16% |
| UVXY240705P00027000 | 2024-06-21 1:35PM EDT | 27.00 | 3.10 | 3.05 | 3.35 | -0.40 | -11.43% | 2 | 34 | 93.55% |
| UVXY240705P00027500 | 2024-06-18 9:37AM EDT | 27.50 | 4.30 | 2.87 | 4.25 | 0.00 | - | 19 | 22 | 92.87% |
| UVXY240705P00028000 | 2024-06-21 12:41PM EDT | 28.00 | 4.15 | 3.85 | 4.30 | +0.65 | +18.57% | 42 | 40 | 101.07% |
| UVXY240705P00028500 | 2024-06-17 11:05AM EDT | 28.50 | 5.05 | 3.85 | 5.05 | 0.00 | - | 1 | 5 | 99.80% |
| UVXY240705P00029000 | 2024-06-18 12:49PM EDT | 29.00 | 5.25 | 4.35 | 6.55 | 0.00 | - | 4 | 45 | 138.18% |
| UVXY240705P00029500 | 2024-06-20 3:49PM EDT | 29.50 | 4.80 | 5.15 | 5.90 | 0.00 | - | 4 | 9 | 117.58% |
| UVXY240705P00030000 | 2024-06-21 2:10PM EDT | 30.00 | 5.80 | 5.35 | 7.00 | +0.45 | +8.41% | 24 | 79 | 133.79% |
| UVXY240705P00030500 | 2024-06-21 1:52PM EDT | 30.50 | 6.40 | 5.15 | 6.70 | +0.70 | +12.28% | 6 | 67 | 75.00% |
| UVXY240705P00031000 | 2024-06-21 2:22PM EDT | 31.00 | 6.85 | 6.45 | 7.10 | -1.26 | -15.54% | 2 | 5 | 116.02% |
| UVXY240705P00032000 | 2024-06-21 3:15PM EDT | 32.00 | 7.80 | 7.50 | 8.35 | -0.21 | -2.62% | 17 | 7 | 138.28% |
| UVXY240705P00034000 | 2024-06-21 1:54PM EDT | 34.00 | 9.75 | 9.10 | 11.00 | -0.25 | -2.50% | 3 | 53 | 167.58% |
| UVXY240705P00035000 | 2024-06-11 3:18PM EDT | 35.00 | 10.45 | 9.35 | 12.00 | -0.77 | -6.86% | 1 | 2 | 143.16% |
| UVXY240705P00036000 | 2024-06-21 11:13AM EDT | 36.00 | 11.45 | 10.70 | 13.05 | +0.45 | +4.09% | 5 | 3 | 170.51% |
| UVXY240705P00037000 | 2024-06-06 12:41PM EDT | 37.00 | 12.62 | 11.40 | 14.20 | 0.00 | - | - | 1 | 171.48% |
| UVXY240705P00040000 | 2024-06-03 1:31PM EDT | 40.00 | 14.70 | 14.05 | 17.15 | 0.00 | - | 9 | 9 | 169.92% |
| UVXY240705P00050000 | 2024-06-13 10:13AM EDT | 50.00 | 26.75 | 24.00 | 27.10 | 0.00 | - | 50 | 50 | 216.21% |
| UVXY240705P00055000 | 2024-06-17 10:29AM EDT | 55.00 | 30.45 | 28.95 | 31.95 | 0.00 | - | 2 | 2 | 216.41% |
© 2024 Yahoo. All rights reserved.