ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628C00019500 | 2024-06-17 10:41AM EDT | 19.50 | 5.00 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 110.16% |
| UVXY240628C00020000 | 2024-06-21 3:09PM EDT | 20.00 | 4.55 | 2.20 | 6.90 | -1.17 | -20.45% | 22 | 54 | 366.80% |
| UVXY240628C00020500 | 2024-06-14 10:29AM EDT | 20.50 | 4.41 | 2.39 | 6.50 | 0.00 | - | 1 | 0 | 130.86% |
| UVXY240628C00021000 | 2024-06-21 10:47AM EDT | 21.00 | 4.07 | 3.45 | 4.85 | +0.02 | +0.49% | 10 | 42 | 146.48% |
| UVXY240628C00021500 | 2024-06-20 3:05PM EDT | 21.50 | 3.95 | 2.54 | 4.35 | 0.00 | - | 2 | 81 | 106.45% |
| UVXY240628C00022000 | 2024-06-21 3:53PM EDT | 22.00 | 2.50 | 2.21 | 3.95 | -0.15 | -5.66% | 413 | 136 | 110.94% |
| UVXY240628C00022500 | 2024-06-21 3:33PM EDT | 22.50 | 2.08 | 2.03 | 3.50 | -0.97 | -31.80% | 24 | 1,072 | 116.80% |
| UVXY240628C00023000 | 2024-06-21 3:54PM EDT | 23.00 | 1.75 | 1.65 | 2.02 | -0.87 | -33.21% | 261 | 97 | 55.86% |
| UVXY240628C00023500 | 2024-06-21 3:30PM EDT | 23.50 | 1.27 | 1.08 | 1.61 | -0.82 | -39.23% | 742 | 1,237 | 72.46% |
| UVXY240628C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 1.08 | 0.99 | 1.27 | -0.90 | -45.45% | 1,928 | 655 | 58.98% |
| UVXY240628C00024500 | 2024-06-21 3:59PM EDT | 24.50 | 0.92 | 0.80 | 1.04 | -0.54 | -36.99% | 1,709 | 328 | 65.33% |
| UVXY240628C00025000 | 2024-06-21 4:13PM EDT | 25.00 | 0.75 | 0.65 | 0.77 | -0.57 | -43.18% | 2,916 | 3,109 | 67.38% |
| UVXY240628C00025500 | 2024-06-21 3:42PM EDT | 25.50 | 0.57 | 0.56 | 0.67 | -0.46 | -44.66% | 684 | 914 | 75.39% |
| UVXY240628C00026000 | 2024-06-21 4:10PM EDT | 26.00 | 0.53 | 0.50 | 0.66 | -0.52 | -49.52% | 482 | 901 | 86.04% |
| UVXY240628C00026500 | 2024-06-21 3:54PM EDT | 26.50 | 0.39 | 0.39 | 0.48 | -0.51 | -56.67% | 442 | 259 | 85.16% |
| UVXY240628C00027000 | 2024-06-21 3:57PM EDT | 27.00 | 0.34 | 0.35 | 0.41 | -0.41 | -54.67% | 876 | 1,103 | 90.63% |
| UVXY240628C00027500 | 2024-06-21 3:27PM EDT | 27.50 | 0.31 | 0.29 | 0.47 | -0.39 | -55.71% | 93 | 106 | 100.78% |
| UVXY240628C00028000 | 2024-06-21 3:48PM EDT | 28.00 | 0.26 | 0.26 | 0.35 | -0.35 | -57.38% | 1,214 | 1,348 | 101.76% |
| UVXY240628C00028500 | 2024-06-21 3:58PM EDT | 28.50 | 0.22 | 0.23 | 0.45 | -0.30 | -57.69% | 73 | 252 | 114.84% |
| UVXY240628C00029000 | 2024-06-21 4:14PM EDT | 29.00 | 0.22 | 0.22 | 0.45 | -0.20 | -47.62% | 249 | 1,269 | 122.66% |
| UVXY240628C00029500 | 2024-06-21 1:42PM EDT | 29.50 | 0.21 | 0.18 | 0.31 | -0.37 | -63.79% | 12 | 80 | 118.75% |
| UVXY240628C00030000 | 2024-06-21 4:13PM EDT | 30.00 | 0.18 | 0.18 | 0.21 | -0.24 | -57.14% | 696 | 2,738 | 118.36% |
| UVXY240628C00030500 | 2024-06-21 3:39PM EDT | 30.50 | 0.15 | 0.14 | 0.48 | -0.16 | -51.61% | 40 | 226 | 142.97% |
| UVXY240628C00031000 | 2024-06-21 3:44PM EDT | 31.00 | 0.16 | 0.15 | 0.22 | -0.24 | -60.00% | 125 | 114 | 130.47% |
| UVXY240628C00031500 | 2024-06-21 1:07PM EDT | 31.50 | 0.16 | 0.12 | 0.36 | -0.08 | -33.33% | 5 | 62 | 146.48% |
| UVXY240628C00032000 | 2024-06-21 2:08PM EDT | 32.00 | 0.15 | 0.01 | 0.28 | -0.18 | -54.55% | 124 | 286 | 135.55% |
| UVXY240628C00032500 | 2024-06-21 11:29AM EDT | 32.50 | 0.18 | 0.01 | 0.34 | -0.08 | -30.77% | 1 | 204 | 147.66% |
| UVXY240628C00033000 | 2024-06-21 3:05PM EDT | 33.00 | 0.11 | 0.10 | 0.14 | -0.19 | -63.33% | 408 | 308 | 141.41% |
| UVXY240628C00033500 | 2024-06-21 3:00PM EDT | 33.50 | 0.13 | 0.09 | 0.33 | -0.15 | -53.57% | 17 | 293 | 166.41% |
| UVXY240628C00034000 | 2024-06-21 3:07PM EDT | 34.00 | 0.10 | 0.09 | 0.21 | -0.10 | -50.00% | 41 | 226 | 159.77% |
| UVXY240628C00034500 | 2024-06-20 1:46PM EDT | 34.50 | 0.21 | 0.08 | 0.32 | 0.00 | - | 10 | 214 | 176.17% |
| UVXY240628C00035000 | 2024-06-21 4:07PM EDT | 35.00 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 419 | 1,550 | 155.47% |
| UVXY240628C00036000 | 2024-06-21 10:56AM EDT | 36.00 | 0.13 | 0.04 | 0.10 | -0.06 | -31.58% | 42 | 1,469 | 157.03% |
| UVXY240628C00037000 | 2024-06-21 3:49PM EDT | 37.00 | 0.08 | 0.02 | 0.13 | -0.14 | -63.64% | 76 | 285 | 167.97% |
| UVXY240628C00038000 | 2024-06-21 3:51PM EDT | 38.00 | 0.09 | 0.04 | 0.29 | -0.07 | -43.75% | 293 | 493 | 203.91% |
| UVXY240628C00039000 | 2024-06-21 10:29AM EDT | 39.00 | 0.11 | 0.00 | 0.15 | -0.05 | -31.25% | 20 | 119 | 185.16% |
| UVXY240628C00040000 | 2024-06-21 3:31PM EDT | 40.00 | 0.06 | 0.03 | 0.16 | -0.10 | -62.50% | 649 | 795 | 200.78% |
| UVXY240628C00041000 | 2024-06-21 10:04AM EDT | 41.00 | 0.13 | 0.03 | 0.13 | -0.02 | -13.33% | 1 | 86 | 203.13% |
| UVXY240628C00042000 | 2024-06-21 11:44AM EDT | 42.00 | 0.06 | 0.03 | 0.37 | -0.09 | -60.00% | 34 | 74 | 248.44% |
| UVXY240628C00043000 | 2024-06-18 3:00PM EDT | 43.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 7 | 33 | 231.25% |
| UVXY240628C00044000 | 2024-06-20 1:07PM EDT | 44.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 18 | 21 | 229.69% |
| UVXY240628C00045000 | 2024-06-20 1:48PM EDT | 45.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 64 | 241 | 227.34% |
| UVXY240628C00050000 | 2024-06-21 3:40PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 8 | 650 | 283.59% |
| UVXY240628C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 306 | 2,736 | 267.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240628P00019500 | 2024-06-14 3:51PM EDT | 19.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 18 | 239 | 126.56% |
| UVXY240628P00020000 | 2024-06-21 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 104 | 316 | 98.44% |
| UVXY240628P00020500 | 2024-06-21 10:24AM EDT | 20.50 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 82 | 63 | 100.00% |
| UVXY240628P00021000 | 2024-06-21 3:46PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 218 | 968 | 62.50% |
| UVXY240628P00021500 | 2024-06-21 3:44PM EDT | 21.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 6 | 1,080 | 65.63% |
| UVXY240628P00022000 | 2024-06-21 4:00PM EDT | 22.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 372 | 1,037 | 61.72% |
| UVXY240628P00022500 | 2024-06-21 3:00PM EDT | 22.50 | 0.12 | 0.05 | 0.12 | -0.02 | -14.29% | 284 | 694 | 57.42% |
| UVXY240628P00023000 | 2024-06-21 4:06PM EDT | 23.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 586 | 936 | 59.77% |
| UVXY240628P00023500 | 2024-06-21 3:56PM EDT | 23.50 | 0.35 | 0.10 | 0.32 | +0.01 | +2.94% | 459 | 1,199 | 51.56% |
| UVXY240628P00024000 | 2024-06-21 4:14PM EDT | 24.00 | 0.51 | 0.48 | 0.58 | +0.02 | +4.08% | 1,660 | 1,251 | 66.60% |
| UVXY240628P00024500 | 2024-06-21 4:14PM EDT | 24.50 | 0.77 | 0.77 | 0.80 | +0.04 | +5.48% | 770 | 392 | 69.73% |
| UVXY240628P00025000 | 2024-06-21 3:58PM EDT | 25.00 | 1.20 | 1.04 | 1.25 | +0.22 | +22.45% | 1,113 | 2,163 | 77.34% |
| UVXY240628P00025500 | 2024-06-21 3:47PM EDT | 25.50 | 1.60 | 1.32 | 1.64 | +0.35 | +28.00% | 215 | 484 | 79.88% |
| UVXY240628P00026000 | 2024-06-21 3:51PM EDT | 26.00 | 1.99 | 1.47 | 2.10 | +0.22 | +12.43% | 1,273 | 279 | 76.95% |
| UVXY240628P00026500 | 2024-06-21 3:35PM EDT | 26.50 | 2.46 | 2.15 | 2.50 | +0.43 | +21.18% | 30 | 300 | 92.58% |
| UVXY240628P00027000 | 2024-06-21 3:57PM EDT | 27.00 | 2.80 | 2.60 | 2.95 | +0.25 | +9.80% | 132 | 125 | 99.02% |
| UVXY240628P00027500 | 2024-06-21 10:01AM EDT | 27.50 | 2.60 | 2.78 | 3.70 | -0.08 | -2.99% | 36 | 82 | 106.06% |
| UVXY240628P00028000 | 2024-06-21 3:15PM EDT | 28.00 | 3.80 | 2.93 | 4.15 | +0.45 | +13.43% | 22 | 278 | 92.38% |
| UVXY240628P00028500 | 2024-06-20 2:31PM EDT | 28.50 | 3.28 | 4.00 | 4.60 | -0.67 | -16.96% | 100 | 197 | 131.45% |
| UVXY240628P00029000 | 2024-06-20 4:00PM EDT | 29.00 | 4.00 | 2.74 | 6.00 | 0.00 | - | 26 | 222 | 77.73% |
| UVXY240628P00029500 | 2024-06-12 9:30AM EDT | 29.50 | 6.09 | 4.75 | 5.50 | 0.00 | - | 1 | 196 | 128.32% |
| UVXY240628P00030000 | 2024-06-21 3:59PM EDT | 30.00 | 5.62 | 4.55 | 5.95 | +0.37 | +7.05% | 11 | 187 | 174.22% |
| UVXY240628P00030500 | 2024-06-14 2:17PM EDT | 30.50 | 5.96 | 4.20 | 7.20 | 0.00 | - | 5 | 45 | 254.88% |
| UVXY240628P00031000 | 2024-06-21 3:48PM EDT | 31.00 | 6.71 | 5.45 | 7.95 | -0.54 | -7.45% | 5 | 57 | 161.13% |
| UVXY240628P00031500 | 2024-06-21 3:46PM EDT | 31.50 | 7.15 | 4.50 | 8.20 | +0.45 | +6.72% | 3 | 52 | 272.85% |
| UVXY240628P00032000 | 2024-06-20 3:43PM EDT | 32.00 | 7.06 | 6.20 | 8.95 | 0.00 | - | 3 | 39 | 157.42% |
| UVXY240628P00032500 | 2024-06-14 12:04PM EDT | 32.50 | 8.00 | 6.00 | 9.40 | 0.00 | - | 12 | 12 | 307.81% |
| UVXY240628P00033000 | 2024-06-21 3:39PM EDT | 33.00 | 8.66 | 6.60 | 10.50 | -0.14 | -1.59% | 2 | 16 | 166.02% |
| UVXY240628P00034000 | 2024-06-21 1:04PM EDT | 34.00 | 9.60 | 7.00 | 11.60 | +0.30 | +3.23% | 11 | 1 | 393.36% |
| UVXY240628P00034500 | 2024-06-20 1:01PM EDT | 34.50 | 9.19 | 8.00 | 11.20 | 0.00 | - | 1 | 6 | 320.70% |
| UVXY240628P00035000 | 2024-06-21 12:29PM EDT | 35.00 | 10.53 | 9.35 | 11.80 | -0.47 | -4.27% | 10 | 1 | 194.14% |
| UVXY240628P00037000 | 2024-06-21 1:49PM EDT | 37.00 | 12.50 | 11.15 | 13.90 | +0.18 | +1.46% | 20 | 1 | 205.86% |
| UVXY240628P00038000 | 2024-06-12 11:31AM EDT | 38.00 | 14.70 | 12.15 | 15.50 | 0.00 | - | - | 1 | 267.19% |
| UVXY240628P00039000 | 2024-06-21 3:30PM EDT | 39.00 | 14.59 | 13.20 | 15.85 | -0.71 | -4.64% | 2 | 1 | 225.39% |
| UVXY240628P00040000 | 2024-06-21 2:39PM EDT | 40.00 | 15.46 | 14.20 | 18.00 | -0.59 | -3.68% | 4 | 17 | 325.20% |
| UVXY240628P00042000 | 2024-06-11 11:30AM EDT | 42.00 | 17.80 | 16.15 | 18.65 | 0.00 | - | - | 1 | 214.84% |
| UVXY240628P00043000 | 2024-06-11 11:08AM EDT | 43.00 | 18.90 | 16.50 | 19.75 | 0.00 | - | - | 1 | 429.69% |
| UVXY240628P00045000 | 2024-06-14 1:03PM EDT | 45.00 | 20.45 | 19.15 | 21.65 | 0.00 | - | 5 | 40 | 236.72% |
| UVXY240628P00050000 | 2024-06-13 9:47AM EDT | 50.00 | 26.50 | 23.35 | 26.80 | 0.00 | - | 2 | 2 | 499.81% |
© 2024 Yahoo. All rights reserved.