ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00023500 | 2024-05-07 9:41AM EDT | 23.50 | 5.50 | 5.20 | 5.45 | 0.00 | - | 5 | 1 | 165.63% |
| UVXY240510C00025000 | 2024-05-06 2:59PM EDT | 25.00 | 4.24 | 3.65 | 4.00 | 0.00 | - | 10 | 63 | 125.39% |
| UVXY240510C00026000 | 2024-05-06 1:25PM EDT | 26.00 | 3.41 | 2.80 | 2.97 | 0.00 | - | 14 | 25 | 108.59% |
| UVXY240510C00027000 | 2024-05-08 10:07AM EDT | 27.00 | 1.83 | 1.63 | 1.96 | +0.13 | +7.65% | 31 | 283 | 66.02% |
| UVXY240510C00028000 | 2024-05-08 10:10AM EDT | 28.00 | 1.02 | 1.02 | 1.14 | -0.11 | -9.73% | 245 | 649 | 68.75% |
| UVXY240510C00029000 | 2024-05-08 10:13AM EDT | 29.00 | 0.59 | 0.56 | 0.64 | +0.02 | +3.45% | 289 | 1,499 | 72.85% |
| UVXY240510C00030000 | 2024-05-08 10:14AM EDT | 30.00 | 0.35 | 0.31 | 0.35 | -0.01 | -2.78% | 364 | 2,397 | 78.91% |
| UVXY240510C00030500 | 2024-05-08 10:01AM EDT | 30.50 | 0.25 | 0.24 | 0.31 | -0.06 | -19.35% | 253 | 760 | 85.74% |
| UVXY240510C00031000 | 2024-05-08 10:01AM EDT | 31.00 | 0.18 | 0.20 | 0.25 | -0.07 | -28.00% | 208 | 2,373 | 91.21% |
| UVXY240510C00031500 | 2024-05-08 9:39AM EDT | 31.50 | 0.15 | 0.16 | 0.22 | -0.03 | -16.67% | 11 | 204 | 96.88% |
| UVXY240510C00032000 | 2024-05-08 10:07AM EDT | 32.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 58 | 967 | 102.34% |
| UVXY240510C00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.22 | 0.12 | 0.15 | +0.06 | +37.50% | 1 | 425 | 107.03% |
| UVXY240510C00033000 | 2024-05-08 9:38AM EDT | 33.00 | 0.11 | 0.11 | 0.15 | -0.02 | -15.38% | 2 | 750 | 114.84% |
| UVXY240510C00033500 | 2024-05-08 10:01AM EDT | 33.50 | 0.09 | 0.10 | 0.13 | -0.03 | -25.00% | 64 | 211 | 120.31% |
| UVXY240510C00034000 | 2024-05-08 9:50AM EDT | 34.00 | 0.08 | 0.09 | 0.12 | -0.04 | -33.33% | 16 | 1,112 | 125.78% |
| UVXY240510C00034500 | 2024-05-07 3:50PM EDT | 34.50 | 0.08 | 0.08 | 0.11 | -0.02 | -16.67% | 110 | 451 | 131.25% |
| UVXY240510C00035000 | 2024-05-08 10:01AM EDT | 35.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 31 | 594 | 135.94% |
| UVXY240510C00035500 | 2024-05-07 12:56PM EDT | 35.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 32 | 102 | 141.41% |
| UVXY240510C00036000 | 2024-05-07 1:43PM EDT | 36.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 81 | 397 | 146.88% |
| UVXY240510C00036500 | 2024-05-07 3:16PM EDT | 36.50 | 0.07 | 0.02 | 0.32 | 0.00 | - | 50 | 188 | 182.42% |
| UVXY240510C00037000 | 2024-05-07 12:12PM EDT | 37.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 20 | 364 | 171.09% |
| UVXY240510C00037500 | 2024-05-06 3:53PM EDT | 37.50 | 0.09 | 0.02 | 0.25 | 0.00 | - | 20 | 47 | 187.50% |
| UVXY240510C00038000 | 2024-05-08 9:54AM EDT | 38.00 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 68 | 291 | 159.38% |
| UVXY240510C00038500 | 2024-05-07 3:07PM EDT | 38.50 | 0.04 | 0.01 | 0.31 | 0.00 | - | 5 | 148 | 208.59% |
| UVXY240510C00039000 | 2024-05-07 2:15PM EDT | 39.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 194 | 269 | 199.61% |
| UVXY240510C00039500 | 2024-05-07 3:55PM EDT | 39.50 | 0.07 | 0.02 | 0.30 | 0.00 | - | 21 | 498 | 222.66% |
| UVXY240510C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 10 | 702 | 182.81% |
| UVXY240510C00040500 | 2024-05-07 3:38PM EDT | 40.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 81 | 176.56% |
| UVXY240510C00041000 | 2024-05-07 3:40PM EDT | 41.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 17 | 144 | 185.94% |
| UVXY240510C00041500 | 2024-05-07 11:45AM EDT | 41.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 1 | 101 | 244.53% |
| UVXY240510C00042000 | 2024-05-07 3:56PM EDT | 42.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 29 | 202 | 250.78% |
| UVXY240510C00042500 | 2024-05-03 3:50PM EDT | 42.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 63 | 159 | 215.63% |
| UVXY240510C00043000 | 2024-05-07 3:57PM EDT | 43.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 15 | 48 | 232.03% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.01 | 0.28 | 0.00 | - | 1 | 21 | 266.41% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 22 | 58 | 270.31% |
| UVXY240510C00044500 | 2024-05-03 3:31PM EDT | 44.50 | 0.11 | 0.01 | 0.27 | 0.00 | - | 3 | 14 | 275.78% |
| UVXY240510C00045000 | 2024-05-08 9:47AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 22 | 473 | 209.38% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 15 | 218.75% |
| UVXY240510C00047000 | 2024-05-07 4:11PM EDT | 47.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 8 | 40 | 298.44% |
| UVXY240510C00048000 | 2024-05-06 11:59AM EDT | 48.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 10 | 96 | 307.81% |
| UVXY240510C00049000 | 2024-05-03 9:40AM EDT | 49.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 411 | 315.63% |
| UVXY240510C00050000 | 2024-05-06 10:47AM EDT | 50.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 26 | 676 | 243.75% |
| UVXY240510C00051000 | 2024-05-08 9:36AM EDT | 51.00 | 0.01 | 0.01 | 0.11 | -0.14 | -93.33% | 1 | 56 | 298.44% |
| UVXY240510C00052000 | 2024-05-06 11:54AM EDT | 52.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 84 | 256.25% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 343.75% |
| UVXY240510C00054000 | 2024-05-07 2:43PM EDT | 54.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 119 | 350.00% |
| UVXY240510C00055000 | 2024-05-07 12:12PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 250.00% |
| UVXY240510C00060000 | 2024-05-07 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 13 | 968 | 389.06% |
| UVXY240510C00065000 | 2024-05-07 12:14PM EDT | 65.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 8 | 34 | 418.75% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 37 | 446.09% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 77 | 470.31% |
| UVXY240510C00080000 | 2024-05-07 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 1,006 | 409.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00024000 | 2024-05-03 2:35PM EDT | 24.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 121.09% |
| UVXY240510P00025000 | 2024-05-07 3:08PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 675 | 70.31% |
| UVXY240510P00026000 | 2024-05-08 10:13AM EDT | 26.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 23 | 995 | 76.56% |
| UVXY240510P00027000 | 2024-05-08 10:01AM EDT | 27.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 92 | 1,076 | 50.78% |
| UVXY240510P00028000 | 2024-05-08 10:02AM EDT | 28.00 | 0.31 | 0.23 | 0.30 | +0.06 | +23.08% | 583 | 1,255 | 51.56% |
| UVXY240510P00029000 | 2024-05-08 9:52AM EDT | 29.00 | 0.82 | 0.73 | 0.82 | +0.05 | +6.49% | 88 | 1,244 | 56.25% |
| UVXY240510P00030000 | 2024-05-08 9:37AM EDT | 30.00 | 1.55 | 1.42 | 1.59 | +0.25 | +19.23% | 10 | 1,041 | 57.62% |
| UVXY240510P00030500 | 2024-05-07 3:58PM EDT | 30.50 | 1.96 | 1.86 | 2.07 | -0.04 | -2.00% | 33 | 549 | 63.28% |
| UVXY240510P00031000 | 2024-05-08 10:00AM EDT | 31.00 | 2.58 | 2.32 | 2.45 | +0.33 | +14.67% | 22 | 211 | 56.25% |
| UVXY240510P00031500 | 2024-05-08 9:36AM EDT | 31.50 | 2.74 | 2.79 | 2.94 | -0.08 | -2.84% | 4 | 146 | 57.03% |
| UVXY240510P00032000 | 2024-05-08 9:37AM EDT | 32.00 | 3.13 | 3.25 | 3.40 | -0.17 | -5.15% | 1 | 326 | 78.13% |
| UVXY240510P00032500 | 2024-05-07 1:00PM EDT | 32.50 | 4.10 | 3.70 | 3.90 | 0.00 | - | 2 | 213 | 86.72% |
| UVXY240510P00033000 | 2024-05-06 9:39AM EDT | 33.00 | 3.80 | 4.05 | 4.55 | 0.00 | - | 2 | 100 | 130.08% |
| UVXY240510P00033500 | 2024-05-06 9:34AM EDT | 33.50 | 4.25 | 4.40 | 4.95 | 0.00 | - | 1 | 111 | 117.58% |
| UVXY240510P00034000 | 2024-05-07 3:57PM EDT | 34.00 | 5.30 | 5.05 | 5.40 | 0.00 | - | 14 | 42 | 110.16% |
| UVXY240510P00034500 | 2024-05-07 1:19PM EDT | 34.50 | 5.85 | 5.65 | 5.90 | 0.00 | - | 35 | 68 | 117.19% |
| UVXY240510P00035000 | 2024-05-07 10:56AM EDT | 35.00 | 6.20 | 6.05 | 6.35 | +0.06 | +0.98% | 19 | 280 | 87.50% |
| UVXY240510P00035500 | 2024-05-07 2:00PM EDT | 35.50 | 6.66 | 6.60 | 7.10 | 0.00 | - | 2 | 92 | 93.75% |
| UVXY240510P00036000 | 2024-05-07 11:57AM EDT | 36.00 | 7.19 | 6.95 | 7.55 | 0.00 | - | 1 | 268 | 182.81% |
| UVXY240510P00036500 | 2024-05-02 11:07AM EDT | 36.50 | 4.80 | 7.45 | 8.10 | 0.00 | - | 3 | 12 | 201.56% |
| UVXY240510P00037000 | 2024-05-03 3:56PM EDT | 37.00 | 7.00 | 8.10 | 8.40 | 0.00 | - | 16 | 66 | 151.56% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 8.55 | 9.05 | 0.00 | - | 6 | 7 | 206.25% |
| UVXY240510P00038000 | 2024-05-06 11:28AM EDT | 38.00 | 8.59 | 9.05 | 9.35 | 0.00 | - | 120 | 185 | 118.75% |
| UVXY240510P00038500 | 2024-05-07 3:58PM EDT | 38.50 | 9.77 | 9.55 | 10.05 | 0.00 | - | 1 | 13 | 220.70% |
| UVXY240510P00039000 | 2024-05-06 3:25PM EDT | 39.00 | 9.83 | 9.95 | 10.45 | 0.00 | - | 10 | 23 | 198.05% |
| UVXY240510P00039500 | 2024-05-07 3:20PM EDT | 39.50 | 10.39 | 10.50 | 11.05 | 0.00 | - | 10 | 35 | 234.77% |
| UVXY240510P00040000 | 2024-05-07 11:29AM EDT | 40.00 | 10.94 | 11.00 | 11.40 | 0.00 | - | 5 | 98 | 188.28% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 11.50 | 12.00 | 0.00 | - | 2 | 2 | 233.59% |
| UVXY240510P00041000 | 2024-05-02 3:25PM EDT | 41.00 | 9.18 | 11.95 | 12.55 | 0.00 | - | 4 | 17 | 254.69% |
| UVXY240510P00042000 | 2024-05-06 11:35AM EDT | 42.00 | 12.55 | 12.90 | 13.35 | 0.00 | - | 1 | 20 | 156.25% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 13.40 | 13.85 | 0.00 | - | - | 2 | 162.50% |
| UVXY240510P00048000 | 2024-05-06 11:07AM EDT | 48.00 | 18.62 | 19.00 | 19.40 | 0.00 | - | 14 | 15 | 268.75% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 19.84 | 21.00 | 21.45 | 0.00 | - | 1 | 21 | 315.63% |
© 2024 Yahoo. All rights reserved.