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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240816C00015000 | 2024-07-01 9:55AM EDT | 15.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
| UVXY240816C00018000 | 2024-07-01 12:24PM EDT | 18.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| UVXY240816C00019000 | 2024-07-01 11:54AM EDT | 19.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 700 | 700 | 0.00% |
| UVXY240816C00020000 | 2024-07-01 3:59PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 179 | 0.00% |
| UVXY240816C00021000 | 2024-07-01 3:52PM EDT | 21.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| UVXY240816C00022000 | 2024-07-01 3:57PM EDT | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 105 | 232 | 0.00% |
| UVXY240816C00023000 | 2024-07-01 3:38PM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 306 | 649 | 3.13% |
| UVXY240816C00024000 | 2024-07-01 3:56PM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 87 | 1,782 | 6.25% |
| UVXY240816C00025000 | 2024-07-01 3:34PM EDT | 25.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 294 | 866 | 6.25% |
| UVXY240816C00026000 | 2024-07-01 1:25PM EDT | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 32 | 133 | 12.50% |
| UVXY240816C00027000 | 2024-07-01 3:54PM EDT | 27.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 37 | 70 | 12.50% |
| UVXY240816C00028000 | 2024-07-01 3:49PM EDT | 28.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 23 | 516 | 12.50% |
| UVXY240816C00029000 | 2024-07-01 1:55PM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 125 | 189 | 12.50% |
| UVXY240816C00030000 | 2024-07-01 4:02PM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 61 | 293 | 25.00% |
| UVXY240816C00031000 | 2024-06-28 12:09PM EDT | 31.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| UVXY240816C00032000 | 2024-07-01 12:49PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 279 | 25.00% |
| UVXY240816C00033000 | 2024-07-01 12:49PM EDT | 33.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 370 | 25.00% |
| UVXY240816C00034000 | 2024-07-01 11:25AM EDT | 34.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 29 | 166 | 25.00% |
| UVXY240816C00035000 | 2024-07-01 3:46PM EDT | 35.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 73 | 251 | 25.00% |
| UVXY240816C00036000 | 2024-07-01 3:51PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 510 | 25.00% |
| UVXY240816C00050000 | 2024-07-01 3:42PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240816P00012000 | 2024-06-24 1:45PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240816P00016000 | 2024-07-01 1:22PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| UVXY240816P00017000 | 2024-07-01 4:07PM EDT | 17.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| UVXY240816P00018000 | 2024-07-01 2:09PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 12.50% |
| UVXY240816P00019000 | 2024-07-01 2:53PM EDT | 19.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 718 | 956 | 12.50% |
| UVXY240816P00020000 | 2024-07-01 4:07PM EDT | 20.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 14 | 165 | 6.25% |
| UVXY240816P00021000 | 2024-07-01 3:45PM EDT | 21.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 22 | 159 | 6.25% |
| UVXY240816P00022000 | 2024-07-01 3:54PM EDT | 22.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 1.56% |
| UVXY240816P00023000 | 2024-07-01 4:09PM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 0.00% |
| UVXY240816P00024000 | 2024-06-27 1:08PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| UVXY240816P00025000 | 2024-07-01 3:26PM EDT | 25.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 8 | 165 | 0.00% |
| UVXY240816P00026000 | 2024-07-01 10:41AM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 57 | 267 | 0.00% |
| UVXY240816P00027000 | 2024-07-01 3:57PM EDT | 27.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| UVXY240816P00028000 | 2024-07-01 3:56PM EDT | 28.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| UVXY240816P00029000 | 2024-07-01 3:54PM EDT | 29.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 0.00% |
| UVXY240816P00030000 | 2024-07-01 11:14AM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UVXY240816P00031000 | 2024-07-01 11:34AM EDT | 31.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| UVXY240816P00033000 | 2024-06-24 11:30AM EDT | 33.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240816P00034000 | 2024-06-28 3:56PM EDT | 34.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 84 | 84 | 0.00% |
| UVXY240816P00035000 | 2024-06-25 2:41PM EDT | 35.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY240816P00036000 | 2024-06-26 3:08PM EDT | 36.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| UVXY240816P00050000 | 2024-07-01 12:09PM EDT | 50.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.