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
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.90 | 0.00 | - | 1 | 0 | 1.00 | 0.17 | 0.00 | - | 5 | 651 |
| 5.15 | 0.00 | - | 1 | 1 | 2.00 | 0.55 | 0.00 | - | 15 | 225 |
| 4.43 | 0.00 | - | 80 | 130 | 3.00 | 1.05 | 0.00 | - | 200 | 301 |
| 4.50 | 0.00 | - | 1 | 1 | 4.00 | 1.39 | 0.00 | - | 1 | 276 |
| 3.45 | 0.00 | - | 3 | 9 | 5.00 | 2.15 | 0.00 | - | 12 | 298 |
| 3.31 | 0.00 | - | 10 | 19 | 6.00 | 2.82 | 0.00 | - | 2 | 147 |
| 3.96 | 0.00 | - | 20 | 322 | 7.00 | 3.54 | 0.00 | - | 23 | 635 |
| 3.20 | 0.00 | - | 1 | 57 | 8.00 | 4.05 | 0.00 | - | 2 | 2,235 |
| 2.70 | 0.00 | - | 1 | 290 | 9.00 | 5.10 | 0.00 | - | 100 | 673 |
| 2.50 | 0.00 | - | 5 | 89 | 10.00 | 5.90 | 0.00 | - | 1 | 2,312 |
| 2.54 | 0.00 | - | 1 | 98 | 11.00 | 2.15 | 0.00 | - | 30 | 34 |
| 2.00 | 0.00 | - | 31 | 79 | 12.00 | 2.50 | 0.00 | - | 35 | 39 |
| 2.51 | 0.00 | - | 1 | 76 | 13.00 | 2.99 | 0.00 | - | 35 | 35 |
| 13.92 | 0.00 | - | 13 | 13 | 14.00 | 9.22 | 0.00 | - | 16 | 32 |
| 14.35 | 0.00 | - | 1 | 132 | 15.00 | 3.80 | 0.00 | - | 56 | 561 |
| 12.45 | 0.00 | - | 1 | 2 | 16.00 | 5.50 | 0.00 | - | 1 | 1 |
| 2.00 | 0.00 | - | 35 | 33 | 17.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2 | 2 | 18.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 13 | 13 | 19.00 | 8.22 | 0.00 | - | - | 1 |
| 9.50 | 0.00 | - | 1 | 131 | 20.00 | 9.20 | +2.05 | +28.67% | 54 | 253 |
| - | - | - | - | - | 21.00 | 7.70 | 0.00 | - | 10 | 12 |
| 8.33 | 0.00 | - | 3 | 53 | 22.00 | 8.70 | 0.00 | - | 2 | 7 |
| 10.30 | 0.00 | - | 1 | 1 | 23.00 | 10.45 | 0.00 | - | 65 | 90 |
| 9.80 | 0.00 | - | 4 | 2 | 24.00 | 9.76 | 0.00 | - | 2 | 102 |
| 10.00 | 0.00 | - | 3 | 14 | 25.00 | 10.87 | -0.13 | -1.18% | 109 | 3,996 |
| 6.86 | 0.00 | - | 1 | 2 | 26.00 | 11.50 | 0.00 | - | 129 | 128 |
| 7.48 | 0.00 | - | 53 | 53 | 27.00 | 11.95 | 0.00 | - | 1 | 38 |
| 10.28 | 0.00 | - | 2 | 18 | 28.00 | 12.20 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 29.00 | 14.50 | 0.00 | - | 1 | 3 |
| 9.70 | 0.00 | - | 4 | 36 | 30.00 | 14.87 | -1.19 | -7.41% | 5 | 9 |
| 8.75 | 0.00 | - | 1 | 3 | 31.00 | 15.50 | 0.00 | - | 1 | 2 |
| 10.00 | 0.00 | - | 1 | 3 | 32.00 | 16.00 | 0.00 | - | 1 | 3 |
| 13.37 | 0.00 | - | 2 | 10 | 33.00 | 16.35 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 5 | 43 | 34.00 | 18.50 | 0.00 | - | 1 | 6 |
| 8.45 | 0.00 | - | 2 | 14 | 35.00 | 18.60 | 0.00 | - | 6 | 125 |
| 5.93 | 0.00 | - | 1 | 4 | 36.00 | 19.94 | 0.00 | - | 2 | 12 |
| 8.00 | 0.00 | - | 10 | 1 | 37.00 | 20.05 | 0.00 | - | 1 | 12 |
| 7.05 | -1.95 | -21.67% | 30 | 133 | 38.00 | 20.30 | 0.00 | - | 2 | 14 |
| 6.90 | -2.35 | -25.41% | 1 | 8 | 39.00 | 23.23 | 0.00 | - | 1 | 0 |
| 7.79 | 0.00 | - | 2 | 188 | 40.00 | 24.80 | 0.00 | - | 5 | 114 |
| - | - | - | - | - | 41.00 | 24.00 | 0.00 | - | 2 | 4 |
| 8.13 | 0.00 | - | 1 | 1 | 42.00 | 23.66 | 0.00 | - | 1 | 4 |
| 6.72 | 0.00 | - | 2 | 6 | 44.00 | 23.85 | 0.00 | - | - | 2 |
| 6.05 | 0.00 | - | 2 | 81 | 45.00 | 27.00 | 0.00 | - | 2 | 10 |
| 11.20 | 0.00 | - | - | 1 | 47.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 3 | 49.00 | 32.00 | 0.00 | - | 1 | 0 |
| 6.10 | 0.00 | - | 1 | 67 | 50.00 | 34.65 | 0.00 | - | 2 | 2 |
| 4.11 | 0.00 | - | 1 | 4 | 52.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 2 | 54.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 4 | 5 | 55.00 | 36.20 | 0.00 | - | - | 1 |
| 5.00 | 0.00 | - | 3 | 7 | 60.00 | 42.55 | 0.00 | - | 2 | 11 |
| 4.14 | 0.00 | - | 1 | 2 | 65.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 16 | 70.00 | 49.45 | 0.00 | - | 4 | 4 |
| 5.75 | 0.00 | - | 1 | 2 | 75.00 | 53.50 | 0.00 | - | - | 3 |
| 3.50 | -0.85 | -19.54% | 1 | 170 | 80.00 | 61.00 | 0.00 | - | 1 | 4 |
© 2024 Yahoo. All rights reserved.