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:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00035000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 5.57 | 4.30 | 6.80 | +0.82 | +17.26% | 568 | 341 | 55.08% |
| UVXY240503C00035000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 6.28 | 4.15 | 7.55 | +1.28 | +25.60% | 15 | 122 | 67.09% |
| UVXY240510C00035000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 6.88 | 5.90 | 7.60 | +0.68 | +10.97% | 19 | 11 | 91.02% |
| UVXY240517C00035000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 7.35 | 6.15 | 7.65 | +1.25 | +20.49% | 28 | 326 | 83.30% |
| UVXY240524C00035000 | 2024-04-18 9:43AM EDT | 2024-05-24 | 6.75 | 5.75 | 10.00 | 0.00 | - | 1 | 192 | 99.12% |
| UVXY240531C00035000 | 2024-04-19 3:00PM EDT | 2024-05-31 | 8.42 | 6.00 | 10.55 | -0.58 | -6.44% | 4 | 67 | 99.32% |
| UVXY240621C00035000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 9.99 | 8.10 | 10.75 | +1.19 | +13.52% | 7 | 576 | 101.32% |
| UVXY240920C00035000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 12.50 | 11.00 | 15.55 | 0.00 | - | 3 | 218 | 107.37% |
| UVXY250117C00035000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 16.47 | 14.00 | 17.70 | +0.52 | +3.26% | 4 | 107 | 102.47% |
| UVXY250620C00035000 | 2024-04-15 3:15PM EDT | 2025-06-20 | 18.89 | 16.50 | 21.50 | 0.00 | - | 2 | 3 | 104.18% |
| UVXY260116C00035000 | 2024-04-17 1:48PM EDT | 2026-01-16 | 20.62 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 97.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00035000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.35 | 0.32 | 0.35 | -0.35 | -50.00% | 161 | 390 | 95.31% |
| UVXY240503P00035000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 0.90 | 0.20 | 1.20 | -0.58 | -39.19% | 50 | 494 | 87.40% |
| UVXY240510P00035000 | 2024-04-19 2:54PM EDT | 2024-05-10 | 1.52 | 1.30 | 2.60 | -0.54 | -26.21% | 38 | 256 | 115.09% |
| UVXY240517P00035000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.20 | 2.00 | 2.42 | -0.55 | -20.00% | 93 | 1,273 | 106.84% |
| UVXY240524P00035000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 2.68 | 2.40 | 3.50 | -0.62 | -18.79% | 32 | 33 | 113.43% |
| UVXY240531P00035000 | 2024-04-19 12:18PM EDT | 2024-05-31 | 3.30 | 2.60 | 5.00 | -0.90 | -21.43% | 7 | 41 | 121.85% |
| UVXY240621P00035000 | 2024-04-19 4:13PM EDT | 2024-06-21 | 4.63 | 4.30 | 4.65 | -0.68 | -12.81% | 46 | 544 | 111.21% |
| UVXY240920P00035000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 9.00 | 8.40 | 11.50 | -0.62 | -6.44% | 15 | 335 | 132.10% |
| UVXY250117P00035000 | 2024-04-15 3:02PM EDT | 2025-01-17 | 13.00 | 10.50 | 15.40 | 0.00 | - | 2 | 8 | 125.51% |
| UVXY250620P00035000 | 2024-04-18 12:42PM EDT | 2025-06-20 | 17.10 | 14.00 | 19.00 | 0.00 | - | 50 | 92 | 126.97% |
| UVXY260116P00035000 | 2024-03-22 3:29PM EDT | 2026-01-16 | 29.00 | 17.55 | 21.05 | 0.00 | - | 1 | 295 | 122.73% |
© 2024 Yahoo. All rights reserved.