ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719C00015000 | 2024-06-27 12:00PM EDT | 15.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UVXY240719C00018000 | 2024-06-24 10:53AM EDT | 18.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| UVXY240719C00019000 | 2024-07-01 2:12PM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UVXY240719C00019500 | 2024-06-26 2:18PM EDT | 19.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UVXY240719C00020000 | 2024-07-01 3:50PM EDT | 20.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 192 | 1,367 | 0.00% |
| UVXY240719C00021000 | 2024-07-01 2:49PM EDT | 21.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 190 | 590 | 0.00% |
| UVXY240719C00021500 | 2024-07-01 1:44PM EDT | 21.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| UVXY240719C00022000 | 2024-07-01 3:58PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 167 | 335 | 0.00% |
| UVXY240719C00022500 | 2024-07-01 3:57PM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 166 | 145 | 1.56% |
| UVXY240719C00023000 | 2024-07-01 4:07PM EDT | 23.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 238 | 479 | 3.13% |
| UVXY240719C00023500 | 2024-07-01 1:22PM EDT | 23.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 243 | 224 | 6.25% |
| UVXY240719C00024000 | 2024-07-01 3:57PM EDT | 24.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 439 | 3,234 | 12.50% |
| UVXY240719C00024500 | 2024-07-01 3:37PM EDT | 24.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 12.50% |
| UVXY240719C00025000 | 2024-07-01 3:56PM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 258 | 3,182 | 12.50% |
| UVXY240719C00025500 | 2024-07-01 3:56PM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 71 | 12.50% |
| UVXY240719C00026000 | 2024-07-01 2:30PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 57 | 2,567 | 12.50% |
| UVXY240719C00026500 | 2024-06-28 10:24AM EDT | 26.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| UVXY240719C00027000 | 2024-07-01 4:10PM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 118 | 2,014 | 25.00% |
| UVXY240719C00027500 | 2024-07-01 11:07AM EDT | 27.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 25.00% |
| UVXY240719C00028000 | 2024-07-01 3:55PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 63 | 2,811 | 25.00% |
| UVXY240719C00028500 | 2024-06-28 3:04PM EDT | 28.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| UVXY240719C00029000 | 2024-07-01 4:10PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 298 | 972 | 25.00% |
| UVXY240719C00029500 | 2024-07-01 3:05PM EDT | 29.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| UVXY240719C00030000 | 2024-07-01 4:07PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 247 | 4,825 | 25.00% |
| UVXY240719C00030500 | 2024-06-24 12:08PM EDT | 30.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UVXY240719C00031000 | 2024-07-01 11:03AM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| UVXY240719C00032000 | 2024-07-01 3:37PM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 105 | 601 | 50.00% |
| UVXY240719C00033000 | 2024-07-01 3:17PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 70 | 962 | 50.00% |
| UVXY240719C00034000 | 2024-07-01 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,917 | 50.00% |
| UVXY240719C00035000 | 2024-07-01 3:58PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 1,913 | 50.00% |
| UVXY240719C00036000 | 2024-07-01 2:17PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 57 | 432 | 50.00% |
| UVXY240719C00037000 | 2024-07-01 3:58PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 463 | 50.00% |
| UVXY240719C00038000 | 2024-07-01 1:26PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,173 | 50.00% |
| UVXY240719C00039000 | 2024-07-01 9:55AM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,605 | 50.00% |
| UVXY240719C00040000 | 2024-07-01 3:55PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 754 | 50.00% |
| UVXY240719C00041000 | 2024-06-26 1:20PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 50.00% |
| UVXY240719C00042000 | 2024-07-01 11:32AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 50.00% |
| UVXY240719C00043000 | 2024-06-20 10:26AM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| UVXY240719C00044000 | 2024-06-20 2:05PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| UVXY240719C00045000 | 2024-07-01 10:00AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 528 | 50.00% |
| UVXY240719C00046000 | 2024-06-28 12:36PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 50.00% |
| UVXY240719C00047000 | 2024-06-28 12:17PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| UVXY240719C00048000 | 2024-06-07 12:31PM EDT | 48.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| UVXY240719C00049000 | 2024-06-26 9:32AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| UVXY240719C00050000 | 2024-06-28 10:46AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 374 | 50.00% |
| UVXY240719C00051000 | 2024-07-01 3:52PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,581 | 50.00% |
| UVXY240719C00052000 | 2024-06-12 9:38AM EDT | 52.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| UVXY240719C00053000 | 2024-07-01 3:36PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UVXY240719C00054000 | 2024-07-01 3:52PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 50.00% |
| UVXY240719C00055000 | 2024-07-01 12:41PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 3,042 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719P00015000 | 2024-06-27 2:37PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 878 | 50.00% |
| UVXY240719P00016000 | 2024-06-28 3:38PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 132 | 50.00% |
| UVXY240719P00017000 | 2024-07-01 3:52PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 251 | 25.00% |
| UVXY240719P00018000 | 2024-07-01 3:56PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 591 | 1,746 | 25.00% |
| UVXY240719P00019000 | 2024-07-01 3:21PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 409 | 25.00% |
| UVXY240719P00019500 | 2024-07-01 12:09PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 520 | 535 | 12.50% |
| UVXY240719P00020000 | 2024-07-01 4:00PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 197 | 2,052 | 12.50% |
| UVXY240719P00020500 | 2024-07-01 3:58PM EDT | 20.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 59 | 296 | 12.50% |
| UVXY240719P00021000 | 2024-07-01 4:09PM EDT | 21.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 790 | 1,468 | 6.25% |
| UVXY240719P00021500 | 2024-07-01 3:01PM EDT | 21.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 127 | 149 | 6.25% |
| UVXY240719P00022000 | 2024-07-01 4:00PM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,035 | 1,987 | 3.13% |
| UVXY240719P00022500 | 2024-07-01 2:22PM EDT | 22.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 85 | 407 | 0.00% |
| UVXY240719P00023000 | 2024-07-01 4:09PM EDT | 23.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 275 | 1,855 | 0.00% |
| UVXY240719P00023500 | 2024-07-01 2:12PM EDT | 23.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 105 | 508 | 0.00% |
| UVXY240719P00024000 | 2024-07-01 4:13PM EDT | 24.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 319 | 1,881 | 0.00% |
| UVXY240719P00024500 | 2024-06-28 12:34PM EDT | 24.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| UVXY240719P00025000 | 2024-07-01 3:57PM EDT | 25.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 48 | 1,528 | 0.00% |
| UVXY240719P00025500 | 2024-07-01 10:37AM EDT | 25.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UVXY240719P00026000 | 2024-07-01 3:50PM EDT | 26.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 895 | 0.00% |
| UVXY240719P00026500 | 2024-06-24 9:39AM EDT | 26.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240719P00027000 | 2024-07-01 3:58PM EDT | 27.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 107 | 888 | 0.00% |
| UVXY240719P00027500 | 2024-06-26 1:29PM EDT | 27.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 305 | 0.00% |
| UVXY240719P00028000 | 2024-07-01 3:55PM EDT | 28.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 32 | 500 | 0.00% |
| UVXY240719P00028500 | 2024-07-01 1:59PM EDT | 28.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UVXY240719P00029000 | 2024-07-01 1:55PM EDT | 29.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| UVXY240719P00029500 | 2024-06-25 3:11PM EDT | 29.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UVXY240719P00030000 | 2024-07-01 10:14AM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 12 | 363 | 0.00% |
| UVXY240719P00030500 | 2024-06-25 3:11PM EDT | 30.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| UVXY240719P00031000 | 2024-06-27 11:57AM EDT | 31.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| UVXY240719P00032000 | 2024-06-28 12:13PM EDT | 32.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| UVXY240719P00033000 | 2024-06-28 12:09PM EDT | 33.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| UVXY240719P00034000 | 2024-07-01 2:12PM EDT | 34.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| UVXY240719P00035000 | 2024-06-25 12:07PM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| UVXY240719P00036000 | 2024-06-24 11:52AM EDT | 36.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| UVXY240719P00037000 | 2024-06-25 3:53PM EDT | 37.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| UVXY240719P00038000 | 2024-06-24 11:59AM EDT | 38.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| UVXY240719P00039000 | 2024-06-24 12:50PM EDT | 39.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UVXY240719P00040000 | 2024-06-24 2:24PM EDT | 40.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| UVXY240719P00041000 | 2024-06-24 12:05PM EDT | 41.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240719P00042000 | 2024-05-31 3:41PM EDT | 42.00 | 17.25 | 16.50 | 21.35 | 0.00 | - | 21 | 21 | 292.38% |
| UVXY240719P00043000 | 2024-06-04 2:24PM EDT | 43.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UVXY240719P00044000 | 2024-06-21 2:42PM EDT | 44.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| UVXY240719P00045000 | 2024-06-24 12:33PM EDT | 45.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| UVXY240719P00046000 | 2024-06-18 12:15PM EDT | 46.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| UVXY240719P00047000 | 2024-05-30 1:17PM EDT | 47.00 | 21.95 | 21.60 | 25.70 | 0.00 | - | 1 | 1 | 275.20% |
| UVXY240719P00048000 | 2024-06-11 2:17PM EDT | 48.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UVXY240719P00049000 | 2024-07-01 12:01PM EDT | 49.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| UVXY240719P00050000 | 2024-06-21 3:48PM EDT | 50.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| UVXY240719P00055000 | 2024-06-28 10:33AM EDT | 55.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.