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:
Strike:27.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00027000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.94 | 0.90 | 0.98 | -1.36 | -59.13% | 1,182 | 1,553 | 98.93% |
| UVXY240809C00027000 | 2024-07-26 2:25PM EDT | 2024-08-09 | 1.60 | 1.30 | 1.62 | -1.30 | -44.83% | 1,415 | 1,240 | 96.19% |
| UVXY240816C00027000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 1.87 | 1.40 | 2.17 | -1.67 | -47.18% | 264 | 2,696 | 91.70% |
| UVXY240823C00027000 | 2024-07-26 12:56PM EDT | 2024-08-23 | 2.29 | 1.82 | 2.91 | -1.10 | -32.45% | 32 | 127 | 99.80% |
| UVXY240830C00027000 | 2024-07-26 9:46AM EDT | 2024-08-30 | 3.20 | 2.04 | 3.35 | -0.97 | -23.26% | 2 | 621 | 99.61% |
| UVXY240906C00027000 | 2024-07-26 12:22PM EDT | 2024-09-06 | 2.77 | 2.10 | 4.30 | -0.72 | -20.63% | 51 | - | 105.37% |
| UVXY240920C00027000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 3.25 | 3.10 | 4.40 | -1.60 | -32.99% | 202 | 1,558 | 104.88% |
| UVXY241220C00027000 | 2024-07-26 1:29PM EDT | 2024-12-20 | 5.93 | 4.70 | 6.55 | -0.57 | -8.77% | 3 | 60 | 93.80% |
| UVXY250117C00027000 | 2024-07-24 3:09PM EDT | 2025-01-17 | 7.45 | 4.10 | 8.35 | 0.00 | - | 2 | 29 | 94.63% |
| UVXY250620C00027000 | 2024-07-17 9:43AM EDT | 2025-06-20 | 7.48 | 6.00 | 11.00 | 0.00 | - | 53 | 53 | 93.55% |
| UVXY260116C00027000 | 2024-07-25 4:12PM EDT | 2026-01-16 | 13.19 | 8.50 | 13.50 | 0.00 | - | 18 | 85 | 95.36% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00027000 | 2024-07-26 4:12PM EDT | 2024-08-02 | 2.30 | 1.74 | 2.37 | +0.91 | +65.47% | 488 | 1,256 | 96.39% |
| UVXY240809P00027000 | 2024-07-26 2:43PM EDT | 2024-08-09 | 2.72 | 2.41 | 2.90 | +0.57 | +26.51% | 36 | 342 | 98.44% |
| UVXY240816P00027000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.29 | 3.10 | 3.40 | +0.79 | +31.60% | 247 | 2,255 | 104.49% |
| UVXY240823P00027000 | 2024-07-25 11:59AM EDT | 2024-08-23 | 3.55 | 2.92 | 4.35 | 0.00 | - | 17 | 96 | 104.00% |
| UVXY240830P00027000 | 2024-07-26 12:16PM EDT | 2024-08-30 | 3.95 | 3.70 | 4.45 | +0.60 | +17.91% | 11 | 121 | 106.79% |
| UVXY240906P00027000 | 2024-07-26 10:05AM EDT | 2024-09-06 | 4.15 | 3.65 | 5.10 | +0.12 | +2.98% | - | - | 106.06% |
| UVXY240920P00027000 | 2024-07-26 2:43PM EDT | 2024-09-20 | 4.85 | 4.50 | 5.15 | +0.40 | +8.99% | 26 | 531 | 103.03% |
| UVXY241220P00027000 | 2024-07-26 12:59PM EDT | 2024-12-20 | 7.95 | 6.30 | 9.60 | -0.25 | -3.05% | 8 | 200 | 112.40% |
| UVXY250117P00027000 | 2024-07-24 10:02AM EDT | 2025-01-17 | 9.40 | 7.85 | 11.00 | 0.00 | - | 1 | 1 | 124.90% |
| UVXY250321P00027000 | 2024-07-26 11:31AM EDT | 2025-03-21 | 11.26 | 8.60 | 12.60 | +1.36 | +13.74% | 18 | 101 | 122.49% |
| UVXY250620P00027000 | 2024-07-24 12:07PM EDT | 2025-06-20 | 11.95 | 9.50 | 14.50 | 0.00 | - | 1 | 38 | 120.34% |
| UVXY260116P00027000 | 2024-07-24 3:48PM EDT | 2026-01-16 | 16.00 | 13.50 | 18.00 | 0.00 | - | 43 | 43 | 131.08% |
© 2024 Yahoo. All rights reserved.