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:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00030000 | 2024-05-10 4:12PM EDT | 2024-05-17 | 0.42 | 0.38 | 0.42 | -0.20 | -32.26% | 1,207 | 757 | 77.05% |
| UVXY240524C00030000 | 2024-05-10 4:13PM EDT | 2024-05-24 | 0.76 | 0.72 | 0.87 | -0.24 | -24.00% | 233 | 411 | 75.98% |
| UVXY240531C00030000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 1.09 | 0.97 | 1.15 | -0.29 | -21.01% | 99 | 746 | 72.95% |
| UVXY240607C00030000 | 2024-05-10 2:12PM EDT | 2024-06-07 | 1.60 | 1.35 | 1.83 | -0.21 | -11.60% | 102 | 68 | 81.35% |
| UVXY240614C00030000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 2.09 | 1.58 | 2.37 | -0.21 | -9.13% | 10 | 1,562 | 84.28% |
| UVXY240621C00030000 | 2024-05-10 4:05PM EDT | 2024-06-21 | 2.64 | 2.24 | 2.63 | +0.10 | +3.94% | 1,762 | 2,775 | 89.36% |
| UVXY240628C00030000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 2.80 | 2.26 | 2.86 | -0.20 | -6.67% | 170 | 10 | 85.84% |
| UVXY240920C00030000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 6.31 | 4.00 | 8.50 | 0.00 | - | 54 | 373 | 107.76% |
| UVXY241220C00030000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 9.46 | 6.50 | 10.60 | +0.56 | +6.29% | 1 | 3 | 110.67% |
| UVXY250117C00030000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 9.45 | 7.00 | 11.60 | 0.00 | - | 4 | 46 | 113.06% |
| UVXY250620C00030000 | 2024-05-03 10:08AM EDT | 2025-06-20 | 13.00 | 9.00 | 14.00 | 0.00 | - | 3 | 20 | 109.96% |
| UVXY260116C00030000 | 2024-05-10 3:09PM EDT | 2026-01-16 | 13.00 | 11.00 | 16.00 | -0.61 | -4.48% | 15 | 7 | 105.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00030000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 2.76 | 2.63 | 2.94 | +0.41 | +17.45% | 634 | 1,964 | 82.42% |
| UVXY240524P00030000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 3.10 | 2.98 | 3.30 | +0.37 | +13.55% | 4 | 201 | 77.34% |
| UVXY240531P00030000 | 2024-05-10 1:06PM EDT | 2024-05-31 | 3.40 | 2.96 | 3.60 | +0.25 | +7.94% | 254 | 825 | 68.95% |
| UVXY240607P00030000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 3.58 | 3.85 | 4.55 | +0.14 | +4.07% | 5 | 47 | 91.11% |
| UVXY240614P00030000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 3.71 | 3.40 | 5.25 | 0.00 | - | 3 | 104 | 85.21% |
| UVXY240621P00030000 | 2024-05-10 4:05PM EDT | 2024-06-21 | 4.83 | 4.75 | 4.90 | +0.28 | +6.15% | 41 | 1,084 | 91.26% |
| UVXY240628P00030000 | 2024-05-10 2:26PM EDT | 2024-06-28 | 5.12 | 5.10 | 5.40 | +0.27 | +5.57% | 54 | 4 | 95.02% |
| UVXY240920P00030000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 8.85 | 7.00 | 10.75 | +0.48 | +5.73% | 4 | 174 | 112.48% |
| UVXY241220P00030000 | 2024-05-10 4:05PM EDT | 2024-12-20 | 12.00 | 9.50 | 13.60 | +1.15 | +10.60% | 2 | 2 | 119.07% |
| UVXY250117P00030000 | 2024-05-10 4:00PM EDT | 2025-01-17 | 12.55 | 10.50 | 14.55 | +0.63 | +5.29% | 1 | 60 | 123.80% |
| UVXY250620P00030000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 13.42 | 13.00 | 18.00 | 0.00 | - | 5 | 10 | 126.88% |
| UVXY260116P00030000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 17.60 | 15.00 | 18.25 | 0.00 | - | 2 | 8 | 112.66% |
© 2024 Yahoo. All rights reserved.