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:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.10 | 0.00 | - | 15 | 32 | 1.00 | 0.05 | 0.00 | - | 1 | 470 |
| 4.90 | 0.00 | - | 3 | 7 | 2.00 | 0.26 | 0.00 | - | 1 | 2,526 |
| 4.05 | 0.00 | - | 15 | 406 | 3.00 | 0.30 | 0.00 | - | 64 | 1,338 |
| 3.74 | 0.00 | - | 91 | 1,032 | 4.00 | 0.93 | 0.00 | - | 11 | 1,157 |
| 3.10 | 0.00 | - | 9 | 775 | 5.00 | 1.50 | 0.00 | - | 10 | 5,309 |
| 2.67 | 0.00 | - | 9 | 388 | 6.00 | 2.20 | 0.00 | - | 10 | 4,796 |
| 2.87 | 0.00 | - | 15 | 839 | 7.00 | 2.95 | 0.00 | - | 123 | 1,690 |
| 2.52 | 0.00 | - | 11 | 1,808 | 8.00 | 3.75 | 0.00 | - | 250 | 4,092 |
| 2.20 | 0.00 | - | 9 | 566 | 9.00 | 4.60 | 0.00 | - | 4 | 831 |
| 17.00 | -0.52 | -2.97% | 21 | 136 | 10.00 | 0.25 | +0.03 | +13.64% | 12 | 1,294 |
| 11.45 | 0.00 | - | 2 | 2 | 11.00 | 6.18 | 0.00 | - | 2 | 39 |
| 1.90 | 0.00 | - | 14 | 477 | 12.00 | 0.64 | 0.00 | - | 3 | 16 |
| 1.70 | 0.00 | - | 1 | 808 | 13.00 | 1.56 | 0.00 | - | 1 | 4 |
| 1.55 | 0.00 | - | 10 | 195 | 14.00 | 1.80 | 0.00 | - | 10 | 5 |
| 12.10 | -0.01 | -0.08% | 6 | 62 | 15.00 | 1.48 | -0.03 | -1.99% | 13 | 1,575 |
| 1.24 | 0.00 | - | 1 | 552 | 16.00 | 1.95 | 0.00 | - | 2 | 5 |
| 10.36 | 0.00 | - | 1 | 82 | 17.00 | 2.45 | 0.00 | - | 5 | 21 |
| 1.18 | 0.00 | - | 9 | 538 | 18.00 | 2.95 | 0.00 | - | 5 | 30 |
| 7.25 | 0.00 | - | 15 | 10 | 19.00 | 3.49 | 0.00 | - | 2 | 6 |
| 8.57 | 0.00 | - | 1 | 185 | 20.00 | 3.90 | -0.10 | -2.50% | 51 | 1,698 |
| 9.25 | 0.00 | - | 1 | 854 | 21.00 | 6.70 | 0.00 | - | 10 | 11 |
| 8.00 | 0.00 | - | 1 | 135 | 22.00 | 5.10 | -0.20 | -3.77% | 1 | 31 |
| 7.90 | 0.00 | - | 18 | 74 | 23.00 | 6.60 | 0.00 | - | 5 | 52 |
| 8.25 | 0.00 | - | 7 | 468 | 24.00 | 8.00 | 0.00 | - | 17 | 25 |
| 7.18 | 0.00 | - | 24 | 226 | 25.00 | 7.25 | +0.04 | +0.55% | 24 | 883 |
| 7.49 | -0.31 | -3.97% | 4 | 416 | 26.00 | 7.99 | 0.00 | - | 1 | 8 |
| 7.45 | 0.00 | - | 2 | 29 | 27.00 | 9.40 | 0.00 | - | 1 | 1 |
| 7.45 | 0.00 | - | 16 | 33 | 28.00 | 9.19 | +0.07 | +0.77% | 1 | 3 |
| 6.00 | -0.75 | -11.11% | 7 | 21 | 29.00 | 11.10 | 0.00 | - | 2 | 3 |
| 5.70 | -0.80 | -12.31% | 50 | 154 | 30.00 | 10.01 | 0.00 | - | 2 | 112 |
| 4.00 | 0.00 | - | 2 | 2 | 31.00 | 14.26 | 0.00 | - | 2 | 0 |
| 5.71 | 0.00 | - | 13 | 18 | 32.00 | 15.25 | 0.00 | - | 1 | 123 |
| 6.00 | 0.00 | - | 1 | 400 | 33.00 | 12.65 | 0.00 | - | 10 | 6 |
| 4.40 | 0.00 | - | 2 | 21 | 34.00 | 12.84 | 0.00 | - | 1 | 3 |
| 4.95 | -1.10 | -18.18% | 1 | 187 | 35.00 | 14.16 | 0.00 | - | 1 | 44 |
| 4.75 | 0.00 | - | 1 | 5 | 36.00 | 18.39 | 0.00 | - | 3 | 20 |
| 5.00 | 0.00 | - | 1 | 7 | 37.00 | 15.51 | 0.00 | - | 2 | 3 |
| 4.99 | 0.00 | - | 1 | 133 | 38.00 | 20.00 | 0.00 | - | 2 | 57 |
| 4.70 | 0.00 | - | 5 | 13 | 39.00 | 17.53 | 0.00 | - | 2 | 4 |
| 4.65 | -0.08 | -1.69% | 10 | 568 | 40.00 | 19.53 | -2.97 | -13.20% | 4 | 33 |
| 4.27 | 0.00 | - | 5 | 169 | 41.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 10 | 15 | 42.00 | 21.10 | -0.40 | -1.86% | 14 | 27 |
| 8.36 | 0.00 | - | 2 | 3 | 43.00 | 24.05 | 0.00 | - | 9 | 9 |
| 4.32 | 0.00 | - | 2 | 5 | 44.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 5 | 358 | 45.00 | 26.51 | 0.00 | - | 2 | 5 |
| 6.00 | 0.00 | - | 1 | 448 | 46.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | - | 30 | 47.00 | 28.00 | 0.00 | - | 12 | 17 |
| 3.40 | 0.00 | - | 1 | 94 | 48.00 | 28.65 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 3 | 528 | 50.00 | 29.25 | 0.00 | - | 4 | 6 |
| 4.78 | 0.00 | - | 1 | 6 | 51.00 | - | - | - | - | - |
| 10.76 | 0.00 | - | - | 1 | 52.00 | - | - | - | - | - |
| - | - | - | - | - | 53.00 | 34.00 | 0.00 | - | - | 2 |
| 4.05 | 0.00 | - | 4 | 4 | 54.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 3 | 26 | 55.00 | 34.84 | 0.00 | - | - | 3 |
| 2.60 | -0.90 | -25.71% | 15 | 778 | 60.00 | 37.00 | 0.00 | - | 1 | 2 |
| 2.83 | 0.00 | - | 2 | 365 | 65.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 12 | 1,097 | 70.00 | - | - | - | - | - |
| 2.48 | +0.02 | +0.81% | 86 | 368 | 75.00 | 54.05 | 0.00 | - | 11 | 1 |
| 2.00 | -0.40 | -16.67% | 150 | 1,169 | 80.00 | 55.96 | -2.21 | -3.80% | 60 | 59 |
© 2024 Yahoo. All rights reserved.