ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.90 | 0.00 | - | 4 | 1 | 3.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 1 | 1 | 3.50 | - | - | - | - | - |
| 2.65 | 0.00 | - | 5 | 3 | 4.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 4 | 0 | 4.50 | 0.01 | 0.00 | - | 3 | 24 |
| 2.20 | 0.00 | - | 35 | 208 | 5.00 | 0.01 | 0.00 | - | 12 | 1,334 |
| 1.71 | 0.00 | - | 136 | 361 | 5.50 | 0.05 | 0.00 | - | 1 | 1,749 |
| 1.00 | 0.00 | - | 466 | 788 | 6.00 | 0.09 | 0.00 | - | 1,136 | 1,920 |
| 0.70 | 0.00 | - | 499 | 1,161 | 6.50 | 0.31 | 0.00 | - | 567 | 3,514 |
| 0.50 | 0.00 | - | 265 | 1,612 | 7.00 | 0.60 | 0.00 | - | 791 | 1,565 |
| 0.40 | 0.00 | - | 507 | 967 | 7.50 | 1.00 | 0.00 | - | 64 | 342 |
| 0.38 | 0.00 | - | 456 | 8,303 | 8.00 | 1.45 | 0.00 | - | 194 | 248 |
| 0.34 | 0.00 | - | 114 | 809 | 8.50 | 1.69 | 0.00 | - | 2 | 64 |
| 0.23 | 0.00 | - | 330 | 1,555 | 9.00 | 2.37 | 0.00 | - | 11 | 177 |
| 0.22 | 0.00 | - | 16 | 928 | 9.50 | 2.63 | 0.00 | - | 10 | 86 |
| 0.16 | 0.00 | - | 227 | 1,219 | 10.00 | 3.05 | 0.00 | - | 20 | 35 |
| 0.20 | 0.00 | - | 46 | 826 | 10.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 111 | 1,264 | 11.00 | 4.13 | 0.00 | - | 14 | 24 |
| 0.09 | 0.00 | - | 1 | 204 | 11.50 | 4.99 | 0.00 | - | - | 3 |
| 0.11 | 0.00 | - | 1 | 371 | 12.00 | 4.90 | 0.00 | - | 2 | 14 |
| 0.10 | 0.00 | - | 5 | 233 | 12.50 | 5.58 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 31 | 239 | 13.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 302 | 14.00 | 7.60 | 0.00 | - | 1 | 14 |
| 0.07 | 0.00 | - | 249 | 1,799 | 15.00 | 7.98 | 0.00 | - | 12 | 19 |
| 9.59 | 0.00 | - | 1 | 0 | 25.00 | 0.01 | 0.00 | - | 502 | 0 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 27.00 | 0.01 | 0.00 | - | - | 0 |
| 5.69 | 0.00 | - | 3 | 0 | 28.00 | 0.01 | 0.00 | - | 56 | 0 |
| 4.60 | 0.00 | - | 1 | 0 | 29.00 | 0.01 | 0.00 | - | 67 | 0 |
| 4.15 | 0.00 | - | 29 | 0 | 30.00 | 0.01 | 0.00 | - | 2 | 0 |
| 3.19 | 0.00 | - | 1 | 0 | 30.50 | 0.09 | 0.00 | - | 43 | 0 |
| 3.69 | 0.00 | - | 15 | 0 | 31.00 | 0.02 | 0.00 | - | 113 | 0 |
| - | - | - | - | - | 31.50 | 0.03 | 0.00 | - | 42 | 0 |
| 2.43 | 0.00 | - | 314 | 0 | 32.00 | 0.14 | 0.00 | - | 268 | 0 |
| 1.19 | 0.00 | - | 258 | 0 | 32.50 | 0.10 | 0.00 | - | 139 | 0 |
| 0.90 | 0.00 | - | 271 | 0 | 33.00 | 0.25 | 0.00 | - | 397 | 0 |
| 1.12 | 0.00 | - | 189 | 0 | 33.50 | 0.50 | 0.00 | - | 198 | 0 |
| 0.50 | 0.00 | - | 759 | 0 | 34.00 | 1.00 | 0.00 | - | 1,242 | 0 |
| 0.48 | 0.00 | - | 541 | 0 | 34.50 | 1.10 | 0.00 | - | 1,308 | 0 |
| 0.38 | 0.00 | - | 1,441 | 0 | 35.00 | 1.50 | 0.00 | - | 1,479 | 0 |
| 0.28 | 0.00 | - | 457 | 0 | 35.50 | 1.49 | 0.00 | - | 450 | 0 |
| 0.16 | 0.00 | - | 1,067 | 0 | 36.00 | 2.70 | 0.00 | - | 1,890 | 0 |
| 0.19 | 0.00 | - | 1,324 | 0 | 36.50 | 2.50 | 0.00 | - | 557 | 0 |
| 0.13 | 0.00 | - | 924 | 0 | 37.00 | 3.15 | 0.00 | - | 282 | 0 |
| 0.17 | 0.00 | - | 222 | 0 | 37.50 | 2.82 | 0.00 | - | 64 | 0 |
| 0.10 | 0.00 | - | 282 | 0 | 38.00 | 3.63 | 0.00 | - | 94 | 0 |
| 0.12 | 0.00 | - | 16 | 0 | 38.50 | 4.05 | 0.00 | - | 23 | 0 |
| 0.11 | 0.00 | - | 152 | 0 | 39.00 | 4.25 | 0.00 | - | 145 | 0 |
| 0.08 | 0.00 | - | 67 | 0 | 39.50 | 5.65 | 0.00 | - | 19 | 0 |
| 0.08 | 0.00 | - | 488 | 0 | 40.00 | 6.00 | 0.00 | - | 59 | 0 |
| 0.05 | 0.00 | - | 66 | 0 | 40.50 | 6.15 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 98 | 0 | 41.00 | 6.25 | 0.00 | - | 72 | 0 |
| 0.15 | 0.00 | - | 4 | 0 | 41.50 | 7.30 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 37 | 0 | 42.00 | 6.90 | 0.00 | - | 38 | 0 |
| 0.07 | 0.00 | - | 6 | 0 | 42.50 | 6.90 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 16 | 0 | 43.00 | 7.90 | 0.00 | - | 32 | 0 |
| 0.10 | 0.00 | - | 3 | 0 | 43.50 | 10.42 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 44.00 | 8.40 | 0.00 | - | 14 | 0 |
| 0.17 | 0.00 | - | 50 | 0 | 44.50 | 10.09 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 335 | 0 | 45.00 | 8.94 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 28 | 0 | 46.00 | 7.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 47.00 | 12.75 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 144 | 0 | 48.00 | 14.62 | 0.00 | - | 108 | 0 |
| 0.03 | 0.00 | - | 134 | 0 | 49.00 | 14.52 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 88 | 0 | 50.00 | 15.60 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 11 | 0 | 51.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 0 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 0 | 53.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 54.00 | 16.31 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 73 | 0 | 55.00 | 18.00 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 62 | 0 | 60.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 0 | 65.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 66 | 0 | 70.00 | 34.69 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 300 | 0 | 75.00 | 39.92 | 0.00 | - | 32 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 80.00 | 40.20 | 0.00 | - | 40 | 0 |
© 2024 Yahoo. All rights reserved.