UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
6.75-0.14 (-2.03%)
At close: 04:00PM EST
6.76 +0.01 (+0.15%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240301C000035002024-02-27 9:59AM EST3.503.201.005.700.00-20665.63%
UVXY240301C000040002024-02-26 1:25PM EST4.002.930.905.500.00-10934.38%
UVXY240301C000045002024-02-23 11:04AM EST4.502.700.105.000.00-60659.38%
UVXY240301C000050002024-02-29 3:24PM EST5.001.770.002.88-0.16-8.29%171,121.09%
UVXY240301C000055002024-02-29 11:30AM EST5.501.350.002.00-0.04-2.88%215717.97%
UVXY240301C000060002024-02-29 3:44PM EST6.000.790.000.96-0.07-8.14%488592265.63%
UVXY240301C000065002024-02-29 4:01PM EST6.500.340.280.33-0.10-22.73%1,0553,72775.00%
UVXY240301C000070002024-02-29 4:14PM EST7.000.050.050.07-0.08-61.54%16,65622,45575.78%
UVXY240301C000075002024-02-29 4:12PM EST7.500.020.010.02-0.04-66.67%6,74320,67095.31%
UVXY240301C000080002024-02-29 4:02PM EST8.000.010.010.02-0.02-66.67%1,6649,032137.50%
UVXY240301C000085002024-02-29 2:45PM EST8.500.010.000.01-0.01-50.00%1357,313150.00%
UVXY240301C000090002024-02-29 12:41PM EST9.000.010.000.010.00-506,153175.00%
UVXY240301C000095002024-02-29 10:22AM EST9.500.010.000.010.00-41,926200.00%
UVXY240301C000100002024-02-28 2:50PM EST10.000.150.000.02+0.14+1,400.00%23,192250.00%
UVXY240301C000105002024-02-23 3:49PM EST10.500.030.000.010.00-1,1341,857250.00%
UVXY240301C000110002024-02-27 11:34AM EST11.000.010.000.010.00-120848275.00%
UVXY240301C000115002024-02-26 11:36AM EST11.500.010.000.030.00-9347343.75%
UVXY240301C000120002024-02-28 9:58AM EST12.000.010.000.030.00-51,648368.75%
UVXY240301C000125002024-02-22 2:07PM EST12.500.020.000.030.00-611,071387.50%
UVXY240301C000130002024-02-26 1:35PM EST13.000.010.000.030.00-21512406.25%
UVXY240301C000135002024-02-23 10:02AM EST13.500.030.000.030.00-84714425.00%
UVXY240301C000140002024-02-29 10:24AM EST14.000.010.000.020.00-1515425.00%
UVXY240301C000150002024-02-21 3:01PM EST15.000.100.000.02+0.06+150.00%2797450.00%
UVXY240301C000160002024-02-22 9:48AM EST16.000.010.000.020.00-13289487.50%
UVXY240301C000170002024-02-28 2:44PM EST17.000.010.000.010.00-1051,819475.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240301P000040002024-02-13 3:50PM EST4.000.010.000.010.00-7106312.50%
UVXY240301P000055002024-02-07 11:15AM EST5.500.070.000.010.00-159137.50%
UVXY240301P000060002024-02-29 3:35PM EST6.000.010.000.010.00-34,85687.50%
UVXY240301P000065002024-02-29 4:04PM EST6.500.010.010.02-0.02-66.67%5,0177,95950.00%
UVXY240301P000070002024-02-29 3:55PM EST7.000.300.260.32+0.08+36.36%1,4554,79462.50%
UVXY240301P000075002024-02-29 3:55PM EST7.500.930.641.05+0.21+29.17%4603,098165.63%
UVXY240301P000080002024-02-29 2:07PM EST8.001.230.051.35+0.12+10.81%391,400226.56%
UVXY240301P000085002024-02-29 3:40PM EST8.501.750.782.80+0.07+4.17%119308215.63%
UVXY240301P000090002024-02-29 3:20PM EST9.002.231.643.95-0.03-1.33%802976606.25%
UVXY240301P000095002024-02-29 2:37PM EST9.502.730.805.00+0.03+1.11%9718404.69%
UVXY240301P000100002024-02-29 3:50PM EST10.003.250.503.35+0.19+6.21%21594396.88%
UVXY240301P000105002024-02-29 2:55PM EST10.503.651.104.80-0.10-2.67%1102621,016.41%
UVXY240301P000110002024-02-29 1:25PM EST11.004.231.806.50+0.03+0.71%20451,664.84%
UVXY240301P000115002024-02-28 3:37PM EST11.504.652.006.200.00-11961,300.00%
UVXY240301P000120002024-02-27 3:40PM EST12.005.262.647.500.00-21371,739.84%
UVXY240301P000125002024-02-16 3:08PM EST12.505.234.008.000.00-155687.50%
UVXY240301P000130002024-02-28 2:42PM EST13.006.083.758.500.00-34341,806.25%
UVXY240301P000135002024-02-15 10:05AM EST13.506.224.109.000.00-101,836.72%
UVXY240301P000140002024-02-27 1:38PM EST14.007.264.559.400.00-401,815.63%
UVXY240301P000150002024-01-29 9:30AM EST15.007.590.000.000.00--10.00%
UVXY240301P000160002024-01-19 11:00AM EST16.008.207.508.900.00-110.00%
UVXY240301P000170002024-02-29 3:12PM EST17.0010.207.6012.50+0.12+1.19%10322,014.84%