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:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.47 | 0.00 | - | 1 | 3 | 19.00 | 0.03 | 0.00 | - | 65 | 68 |
| - | - | - | - | - | 19.50 | 0.02 | +0.02 | - | 106 | 0 |
| - | - | - | - | - | 20.00 | 0.02 | +0.02 | - | 39 | 70 |
| 3.95 | 0.00 | - | 8 | 0 | 20.50 | 0.05 | 0.00 | - | 101 | 227 |
| 3.93 | +0.78 | +24.76% | 40 | 95 | 21.00 | 0.07 | -0.01 | -12.50% | 59 | 573 |
| 3.35 | 0.00 | - | 2 | 2 | 21.50 | 0.11 | -0.02 | -15.38% | 101 | 173 |
| 3.35 | 0.00 | - | 117 | 1,968 | 22.00 | 0.19 | +0.01 | +5.56% | 22 | 164 |
| 2.75 | 0.00 | - | 2 | 3 | 22.50 | 0.32 | +0.05 | +18.52% | 112 | 157 |
| 1.89 | -0.84 | -30.77% | 33 | 583 | 23.00 | 0.51 | +0.02 | +4.08% | 218 | 118 |
| 1.67 | -0.31 | -15.66% | 33 | 497 | 23.50 | 0.70 | +0.12 | +20.69% | 11 | 582 |
| 1.50 | -0.30 | -16.67% | 109 | 567 | 24.00 | 1.00 | +0.23 | +29.87% | 102 | 302 |
| 1.20 | -0.45 | -27.27% | 955 | 2,140 | 24.50 | 1.31 | +0.28 | +27.18% | 45 | 395 |
| 1.10 | -0.61 | -35.67% | 565 | 316 | 25.00 | 1.55 | +0.21 | +15.67% | 50 | 115 |
| 0.84 | -0.67 | -44.37% | 18 | 227 | 25.50 | 1.99 | +0.24 | +13.71% | 34 | 54 |
| 0.85 | -0.47 | -35.61% | 81 | 2,649 | 26.00 | 2.41 | +0.30 | +14.22% | 42 | 27 |
| 0.85 | -0.11 | -11.46% | 17 | 960 | 26.50 | 2.88 | -0.22 | -7.10% | 1 | 33 |
| 0.68 | -0.47 | -40.87% | 74 | 1,220 | 27.00 | 3.10 | -0.40 | -11.43% | 2 | 34 |
| 1.09 | 0.00 | - | 5 | 146 | 27.50 | 4.30 | 0.00 | - | 19 | 22 |
| 0.56 | -0.39 | -41.05% | 34 | 2,085 | 28.00 | 4.15 | +0.65 | +18.57% | 42 | 40 |
| 0.50 | -0.37 | -42.53% | 10 | 21 | 28.50 | 5.05 | 0.00 | - | 1 | 5 |
| 0.48 | -0.28 | -36.84% | 12 | 2,180 | 29.00 | 5.25 | 0.00 | - | 4 | 45 |
| 0.60 | 0.00 | - | 2 | 142 | 29.50 | 4.80 | 0.00 | - | 4 | 9 |
| 0.36 | -0.34 | -48.57% | 45 | 3,159 | 30.00 | 5.80 | +0.45 | +8.41% | 24 | 79 |
| 0.38 | -0.09 | -19.15% | 2 | 21 | 30.50 | 6.40 | +0.70 | +12.28% | 6 | 67 |
| 0.54 | 0.00 | - | 9 | 112 | 31.00 | 6.85 | -1.26 | -15.54% | 2 | 5 |
| 0.29 | -0.16 | -35.56% | 51 | 792 | 32.00 | 7.80 | -0.21 | -2.62% | 17 | 7 |
| 0.43 | -0.04 | -8.51% | 3 | 85 | 33.00 | 8.80 | +8.80 | - | 4 | 20 |
| 0.22 | -0.13 | -37.14% | 12 | 308 | 34.00 | 9.75 | -0.25 | -2.50% | 3 | 53 |
| 0.25 | -0.17 | -40.48% | 44 | 487 | 35.00 | 10.45 | -0.77 | -6.86% | 1 | 2 |
| 0.25 | -0.10 | -28.57% | 5 | 156 | 36.00 | 11.45 | +0.45 | +4.09% | 5 | 3 |
| 0.18 | -0.11 | -37.93% | 53 | 43 | 37.00 | 12.62 | 0.00 | - | - | 1 |
| 0.22 | -0.07 | -24.14% | 10 | 37 | 38.00 | 13.30 | +13.30 | - | 1 | 1 |
| 0.14 | -0.12 | -46.15% | 7 | 42 | 39.00 | - | - | - | - | - |
| 0.15 | -0.09 | -37.50% | 18 | 140 | 40.00 | 14.70 | 0.00 | - | 9 | 9 |
| 0.13 | -0.06 | -31.58% | 601 | 254 | 41.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 77 | 42.00 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 15 | 289 | 43.00 | 18.70 | +18.70 | - | 1 | 0 |
| 0.12 | -0.04 | -25.00% | 26 | 69 | 44.00 | 19.46 | +19.46 | - | - | 1 |
| 0.11 | -0.12 | -52.17% | 30 | 225 | 45.00 | - | - | - | - | - |
| 0.10 | -0.09 | -47.37% | 11 | 664 | 50.00 | 26.75 | 0.00 | - | 50 | 50 |
| 0.11 | -0.02 | -15.38% | 73 | 1,473 | 55.00 | 30.45 | 0.00 | - | 2 | 2 |
© 2024 Yahoo. All rights reserved.