UK markets open in 32 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,750.97 +34.50 (+0.19%) CRUDE OIL
82.26 +0.52 (+0.64%) GOLD FUTURES
2,337.40 +0.80 (+0.03%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,681.91 +687.02 (+1.43%)
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
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00019000 | 2024-06-27 9:34AM EDT | 19.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802C00020000 | 2024-06-27 3:45PM EDT | 20.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802C00020500 | 2024-06-25 2:30PM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802C00021000 | 2024-06-27 10:22AM EDT | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802C00021500 | 2024-06-20 1:02PM EDT | 21.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240802C00022500 | 2024-06-18 3:33PM EDT | 22.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240802C00023000 | 2024-06-27 3:21PM EDT | 23.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UVXY240802C00023500 | 2024-06-27 3:13PM EDT | 23.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| UVXY240802C00024000 | 2024-06-27 11:43AM EDT | 24.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UVXY240802C00024500 | 2024-06-26 10:59AM EDT | 24.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY240802C00025000 | 2024-06-27 12:34PM EDT | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UVXY240802C00025500 | 2024-06-20 3:45PM EDT | 25.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UVXY240802C00026000 | 2024-06-27 3:46PM EDT | 26.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UVXY240802C00026500 | 2024-06-27 3:48PM EDT | 26.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240802C00027000 | 2024-06-27 3:49PM EDT | 27.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240802C00027500 | 2024-06-14 10:42AM EDT | 27.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UVXY240802C00028000 | 2024-06-27 3:52PM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240802C00028500 | 2024-06-21 3:58PM EDT | 28.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UVXY240802C00029000 | 2024-06-27 3:53PM EDT | 29.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240802C00029500 | 2024-06-24 9:30AM EDT | 29.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240802C00030000 | 2024-06-27 3:41PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UVXY240802C00031000 | 2024-06-26 1:00PM EDT | 31.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UVXY240802C00032000 | 2024-06-26 2:20PM EDT | 32.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UVXY240802C00033000 | 2024-06-24 12:04PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240802C00034000 | 2024-06-26 12:51PM EDT | 34.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY240802C00035000 | 2024-06-27 10:00AM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UVXY240802C00036000 | 2024-06-21 12:30PM EDT | 36.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY240802C00037000 | 2024-06-25 1:57PM EDT | 37.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240802C00038000 | 2024-06-26 2:53PM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UVXY240802C00039000 | 2024-06-25 2:15PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UVXY240802C00040000 | 2024-06-27 10:04AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UVXY240802C00041000 | 2024-06-21 2:51PM EDT | 41.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UVXY240802C00042000 | 2024-06-26 10:05AM EDT | 42.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240802C00043000 | 2024-06-25 4:07PM EDT | 43.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UVXY240802C00044000 | 2024-06-25 2:59PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240802C00045000 | 2024-06-27 11:39AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240802C00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00020000 | 2024-06-26 10:48AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY240802P00021000 | 2024-06-27 2:11PM EDT | 21.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| UVXY240802P00022000 | 2024-06-26 10:53AM EDT | 22.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UVXY240802P00022500 | 2024-06-14 11:14AM EDT | 22.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UVXY240802P00023000 | 2024-06-26 2:30PM EDT | 23.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UVXY240802P00023500 | 2024-06-20 12:02PM EDT | 23.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802P00024000 | 2024-06-27 11:43AM EDT | 24.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802P00024500 | 2024-06-27 2:14PM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240802P00025000 | 2024-06-25 3:20PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UVXY240802P00025500 | 2024-06-20 12:22PM EDT | 25.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240802P00026000 | 2024-06-26 1:10PM EDT | 26.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UVXY240802P00026500 | 2024-06-18 10:27AM EDT | 26.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240802P00027000 | 2024-06-26 1:06PM EDT | 27.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UVXY240802P00027500 | 2024-06-18 2:17PM EDT | 27.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240802P00028000 | 2024-06-24 9:30AM EDT | 28.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240802P00028500 | 2024-06-18 2:17PM EDT | 28.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240802P00029000 | 2024-06-21 9:43AM EDT | 29.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.