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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920C00001000 | 2024-04-09 9:56AM EDT | 1.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVXY240920C00002000 | 2024-03-15 10:38AM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| UVXY240920C00003000 | 2024-04-10 2:57PM EDT | 3.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 120 | 756 | 0.00% |
| UVXY240920C00004000 | 2024-04-04 3:47PM EDT | 4.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| UVXY240920C00005000 | 2024-04-10 10:11AM EDT | 5.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| UVXY240920C00006000 | 2024-04-10 12:43PM EDT | 6.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| UVXY240920C00007000 | 2024-04-10 1:24PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,041 | 0.00% |
| UVXY240920C00008000 | 2024-04-10 3:23PM EDT | 8.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 787 | 0.00% |
| UVXY240920C00009000 | 2024-04-10 3:23PM EDT | 9.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| UVXY240920C00010000 | 2024-04-24 11:12AM EDT | 10.00 | 24.10 | 20.20 | 24.95 | 0.00 | - | 60 | 60 | 214.75% |
| UVXY240920C00011000 | 2024-04-10 11:43AM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 0.00% |
| UVXY240920C00012000 | 2024-04-10 3:50PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| UVXY240920C00013000 | 2024-04-04 3:25PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 0.00% |
| UVXY240920C00014000 | 2024-04-10 3:46PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| UVXY240920C00015000 | 2024-04-25 11:57AM EDT | 15.00 | 17.41 | 15.30 | 20.00 | -2.92 | -14.36% | 1 | 135 | 150.93% |
| UVXY240920C00016000 | 2024-04-03 1:47PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| UVXY240920C00017000 | 2024-03-22 12:59PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| UVXY240920C00018000 | 2024-04-10 1:44PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 766 | 0.00% |
| UVXY240920C00019000 | 2024-04-10 1:47PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4,621 | 0.00% |
| UVXY240920C00020000 | 2024-04-26 9:41AM EDT | 20.00 | 13.29 | 11.10 | 15.65 | -7.27 | -35.36% | 32 | 1 | 68.07% |
| UVXY240920C00021000 | 2024-03-22 9:45AM EDT | 21.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 93 | 1,971 | 0.00% |
| UVXY240920C00022000 | 2024-04-08 1:35PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UVXY240920C00023000 | 2024-04-02 3:30PM EDT | 23.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UVXY240920C00024000 | 2024-02-16 2:42PM EDT | 24.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1,820 | 1,723 | 0.00% |
| UVXY240920C00025000 | 2024-04-23 3:19PM EDT | 25.00 | 11.77 | 8.90 | 12.95 | 0.00 | - | 8 | 24 | 88.96% |
| UVXY240920C00026000 | 2024-04-23 3:19PM EDT | 26.00 | 11.30 | 8.30 | 12.80 | 0.00 | - | 11 | 21 | 91.87% |
| UVXY240920C00027000 | 2024-04-10 1:44PM EDT | 27.00 | 0.75 | 14.65 | 18.15 | 0.00 | - | 1 | 27 | 188.60% |
| UVXY240920C00028000 | 2024-04-23 2:19PM EDT | 28.00 | 10.73 | 7.75 | 11.15 | 0.00 | - | 4 | 1 | 90.89% |
| UVXY240920C00029000 | 2024-04-17 11:02AM EDT | 29.00 | 14.32 | 7.30 | 11.20 | 0.00 | - | 1 | 5 | 94.73% |
| UVXY240920C00030000 | 2024-04-26 10:28AM EDT | 30.00 | 9.25 | 7.00 | 10.40 | -4.72 | -33.79% | 11 | 251 | 93.38% |
| UVXY240920C00031000 | 2024-04-16 2:15PM EDT | 31.00 | 14.17 | 6.70 | 10.90 | 0.00 | - | 8 | 1 | 100.32% |
| UVXY240920C00033000 | 2024-04-24 2:47PM EDT | 33.00 | 9.10 | 6.15 | 10.45 | 0.00 | - | 2 | 6 | 103.83% |
| UVXY240920C00034000 | 2024-04-25 1:23PM EDT | 34.00 | 10.06 | 6.00 | 10.00 | 0.00 | - | 2 | 26 | 104.57% |
| UVXY240920C00035000 | 2024-04-25 9:38AM EDT | 35.00 | 10.80 | 6.00 | 10.00 | 0.00 | - | 1 | 270 | 108.81% |
| UVXY240920C00036000 | 2024-04-25 3:22PM EDT | 36.00 | 8.67 | 6.20 | 10.00 | 0.00 | - | 1 | 152 | 114.04% |
| UVXY240920C00037000 | 2024-04-26 12:22PM EDT | 37.00 | 7.40 | 5.50 | 9.55 | -4.28 | -36.64% | 2 | 60 | 110.69% |
| UVXY240920C00038000 | 2024-04-26 9:43AM EDT | 38.00 | 6.50 | 6.05 | 9.75 | -0.65 | -9.09% | 10 | 35 | 118.90% |
| UVXY240920C00039000 | 2024-04-23 1:36PM EDT | 39.00 | 8.55 | 5.00 | 8.25 | 0.00 | - | 1 | 163 | 106.71% |
| UVXY240920C00040000 | 2024-04-26 3:09PM EDT | 40.00 | 7.03 | 6.25 | 8.10 | -2.62 | -27.15% | 38 | 1,292 | 116.65% |
| UVXY240920C00041000 | 2024-04-23 10:56AM EDT | 41.00 | 7.75 | 5.00 | 7.80 | 0.00 | - | 10 | 6 | 110.33% |
| UVXY240920C00042000 | 2024-04-18 10:34AM EDT | 42.00 | 10.23 | 5.10 | 8.75 | 0.00 | - | 50 | 52 | 119.68% |
| UVXY240920C00043000 | 2024-04-23 2:37PM EDT | 43.00 | 7.50 | 5.00 | 7.60 | 0.00 | - | 5 | 16 | 114.94% |
| UVXY240920C00044000 | 2024-04-23 2:33PM EDT | 44.00 | 7.48 | 4.65 | 7.40 | 0.00 | - | 7 | 4 | 114.33% |
| UVXY240920C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 6.95 | 5.20 | 7.00 | -1.80 | -20.57% | 1 | 1,209 | 117.85% |
| UVXY240920C00047000 | 2024-04-24 2:28PM EDT | 47.00 | 6.00 | 4.95 | 7.00 | -1.30 | -17.81% | 1 | 1 | 121.29% |
| UVXY240920C00048000 | 2024-04-26 3:21PM EDT | 48.00 | 6.80 | 4.85 | 7.85 | -1.30 | -16.05% | 1 | 2 | 128.20% |
| UVXY240920C00050000 | 2024-04-26 3:38PM EDT | 50.00 | 5.99 | 4.65 | 6.55 | -0.82 | -12.04% | 10 | 976 | 123.49% |
| UVXY240920C00054000 | 2024-04-23 10:14AM EDT | 54.00 | 6.50 | 4.20 | 7.20 | 0.00 | - | 2 | 4 | 132.79% |
| UVXY240920C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 5.40 | 4.10 | 7.15 | -3.68 | -40.53% | 4 | 2 | 133.74% |
| UVXY240920C00060000 | 2024-04-26 11:40AM EDT | 60.00 | 4.97 | 3.00 | 5.75 | -1.05 | -17.44% | 1 | 14 | 126.59% |
| UVXY240920C00065000 | 2024-04-25 10:29AM EDT | 65.00 | 5.02 | 2.50 | 6.35 | 0.00 | - | 10 | 11 | 134.74% |
| UVXY240920C00070000 | 2024-04-26 1:51PM EDT | 70.00 | 4.42 | 4.05 | 6.05 | -0.58 | -11.60% | 5 | 214 | 149.59% |
| UVXY240920C00075000 | 2024-04-26 9:42AM EDT | 75.00 | 3.80 | 2.44 | 5.80 | -0.69 | -15.37% | 10 | 33 | 143.48% |
| UVXY240920C00080000 | 2024-04-26 3:20PM EDT | 80.00 | 3.80 | 1.50 | 4.10 | -0.65 | -14.61% | 25 | 877 | 130.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920P00001000 | 2024-04-04 10:56AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 268 | 50.00% |
| UVXY240920P00002000 | 2024-04-10 10:39AM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| UVXY240920P00003000 | 2024-04-10 10:44AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 2,579 | 50.00% |
| UVXY240920P00004000 | 2024-04-10 1:08PM EDT | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| UVXY240920P00005000 | 2024-04-10 12:08PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 50.00% |
| UVXY240920P00006000 | 2024-04-10 1:02PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 50.00% |
| UVXY240920P00007000 | 2024-04-10 2:15PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 321 | 50.00% |
| UVXY240920P00008000 | 2024-04-04 3:32PM EDT | 8.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 50.00% |
| UVXY240920P00009000 | 2024-03-28 10:00AM EDT | 9.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 12 | 360 | 50.00% |
| UVXY240920P00010000 | 2024-04-25 1:50PM EDT | 10.00 | 0.67 | 0.00 | 1.68 | 0.00 | - | 50 | 116 | 151.76% |
| UVXY240920P00011000 | 2024-04-04 3:09PM EDT | 11.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| UVXY240920P00012000 | 2024-04-10 1:36PM EDT | 12.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,394 | 25.00% |
| UVXY240920P00013000 | 2024-04-08 3:40PM EDT | 13.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| UVXY240920P00014000 | 2024-04-03 10:00AM EDT | 14.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UVXY240920P00015000 | 2024-04-25 9:49AM EDT | 15.00 | 0.60 | 0.01 | 0.96 | 0.00 | - | 9 | 49 | 90.14% |
| UVXY240920P00016000 | 2024-03-04 10:30AM EDT | 16.00 | 10.38 | 9.00 | 12.55 | 0.00 | - | 2 | 4 | 375.93% |
| UVXY240920P00017000 | 2024-03-01 3:42PM EDT | 17.00 | 11.08 | 9.50 | 13.70 | 0.00 | - | 2 | 5 | 376.27% |
| UVXY240920P00018000 | 2024-03-28 9:30AM EDT | 18.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| UVXY240920P00020000 | 2024-04-26 11:52AM EDT | 20.00 | 1.75 | 1.25 | 2.68 | -0.40 | -18.60% | 29 | 64 | 99.98% |
| UVXY240920P00021000 | 2023-12-12 1:04PM EDT | 21.00 | 13.39 | 12.00 | 16.80 | 0.00 | - | 2 | 1 | 360.25% |
| UVXY240920P00022000 | 2024-03-13 2:02PM EDT | 22.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 80 | 87 | 12.50% |
| UVXY240920P00023000 | 2023-12-21 3:29PM EDT | 23.00 | 14.91 | 13.55 | 18.50 | 0.00 | - | - | 1 | 359.13% |
| UVXY240920P00025000 | 2024-04-26 9:41AM EDT | 25.00 | 4.58 | 2.41 | 5.15 | +0.83 | +22.13% | 32 | 320 | 97.73% |
| UVXY240920P00026000 | 2024-04-26 12:02PM EDT | 26.00 | 5.00 | 3.55 | 5.80 | +0.28 | +5.93% | 1 | 11 | 104.32% |
| UVXY240920P00027000 | 2024-04-24 9:41AM EDT | 27.00 | 5.74 | 3.30 | 6.45 | 0.00 | - | 10 | 77 | 99.85% |
| UVXY240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 5.55 | 4.70 | 8.00 | 0.00 | - | 2 | 108 | 113.50% |
| UVXY240920P00029000 | 2024-04-25 9:41AM EDT | 29.00 | 6.09 | 5.50 | 9.00 | 0.00 | - | 2 | 13 | 118.16% |
| UVXY240920P00030000 | 2024-04-23 2:53PM EDT | 30.00 | 6.80 | 6.15 | 9.80 | 0.00 | - | 2 | 101 | 119.95% |
| UVXY240920P00032000 | 2024-04-15 2:19PM EDT | 32.00 | 7.45 | 7.00 | 10.95 | 0.00 | - | 6 | 66 | 116.77% |
| UVXY240920P00033000 | 2024-04-25 10:16AM EDT | 33.00 | 10.00 | 8.00 | 11.60 | +0.92 | +10.13% | 1 | 115 | 119.14% |
| UVXY240920P00034000 | 2024-04-24 11:51AM EDT | 34.00 | 9.92 | 9.20 | 12.90 | 0.00 | - | 3 | 11 | 126.73% |
| UVXY240920P00035000 | 2024-04-26 2:53PM EDT | 35.00 | 11.63 | 9.85 | 13.50 | +0.98 | +9.20% | 12 | 372 | 126.03% |
| UVXY240920P00036000 | 2024-04-18 10:49AM EDT | 36.00 | 10.50 | 10.75 | 14.00 | 0.00 | - | 1 | 5 | 126.12% |
| UVXY240920P00037000 | 2024-04-17 11:49AM EDT | 37.00 | 11.10 | 11.60 | 15.00 | 0.00 | - | 1 | 4 | 128.91% |
| UVXY240920P00038000 | 2024-04-22 9:44AM EDT | 38.00 | 11.90 | 12.10 | 14.65 | 0.00 | - | 1 | 5 | 120.95% |
| UVXY240920P00039000 | 2024-04-26 10:26AM EDT | 39.00 | 14.50 | 12.90 | 16.70 | +1.13 | +8.45% | 2 | 13 | 129.57% |
| UVXY240920P00040000 | 2024-04-26 10:42AM EDT | 40.00 | 15.32 | 13.65 | 16.75 | +0.12 | +0.79% | 1 | 102 | 125.39% |
| UVXY240920P00041000 | 2024-04-22 4:11PM EDT | 41.00 | 15.30 | 14.75 | 18.40 | 0.00 | - | 5 | 8 | 133.08% |
| UVXY240920P00042000 | 2024-04-19 12:59PM EDT | 42.00 | 14.50 | 15.00 | 18.00 | 0.00 | - | 2 | 2 | 122.93% |
| UVXY240920P00043000 | 2024-04-15 1:32PM EDT | 43.00 | 15.50 | 15.65 | 19.80 | 0.00 | - | - | 1 | 128.49% |
| UVXY240920P00044000 | 2024-04-12 12:12PM EDT | 44.00 | 16.50 | 16.50 | 20.50 | 0.00 | - | 3 | 3 | 128.47% |
| UVXY240920P00045000 | 2024-04-19 3:40PM EDT | 45.00 | 16.70 | 17.50 | 20.40 | 0.00 | - | 7 | 9 | 124.44% |
| UVXY240920P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 23.00 | 22.00 | 25.10 | 0.00 | - | 2 | 7 | 131.32% |
| UVXY240920P00070000 | 2024-04-26 10:48AM EDT | 70.00 | 42.00 | 40.00 | 43.30 | +1.50 | +3.70% | 2 | 15 | 140.38% |
| UVXY240920P00075000 | 2024-04-15 3:49PM EDT | 75.00 | 42.85 | 44.80 | 47.90 | 0.00 | - | - | 1 | 142.43% |
| UVXY240920P00080000 | 2024-04-26 9:52AM EDT | 80.00 | 51.65 | 49.00 | 53.60 | +2.82 | +5.78% | 10 | 22 | 147.27% |
© 2024 Yahoo. All rights reserved.