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:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00045000 | 2024-04-26 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 106 | 1,028 | 275.00% |
| UVXY240503C00045000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.11 | 0.28 | -0.41 | -73.21% | 122 | 350 | 137.70% |
| UVXY240510C00045000 | 2024-04-26 1:10PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.82 | -1.01 | -71.63% | 14 | 47 | 119.92% |
| UVXY240517C00045000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.70 | 0.63 | 0.78 | -0.30 | -30.00% | 55 | 0 | 115.63% |
| UVXY240524C00045000 | 2024-04-26 12:21PM EDT | 2024-05-24 | 1.31 | 0.41 | 2.00 | -1.09 | -45.42% | 3 | 417 | 120.61% |
| UVXY240531C00045000 | 2024-04-26 2:36PM EDT | 2024-05-31 | 1.47 | 1.22 | 2.46 | -0.71 | -32.57% | 12 | 0 | 127.78% |
| UVXY240621C00045000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 2.85 | 2.70 | 3.10 | -0.65 | -18.57% | 116 | 857 | 124.81% |
| UVXY240920C00045000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 6.95 | 5.20 | 7.00 | -1.80 | -20.57% | 1 | 1,209 | 117.07% |
| UVXY250117C00045000 | 2024-04-25 1:07PM EDT | 2025-01-17 | 10.40 | 8.50 | 10.70 | 0.00 | - | 2 | 0 | 118.70% |
| UVXY250620C00045000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 12.00 | 9.60 | 14.50 | -3.05 | -20.27% | 1 | 9 | 112.67% |
| UVXY260116C00045000 | 2024-04-19 9:33AM EDT | 2026-01-16 | 17.00 | 13.00 | 16.00 | 0.00 | - | 1 | 61 | 107.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00045000 | 2024-04-25 10:49AM EDT | 2024-04-26 | 8.94 | 10.30 | 14.95 | 0.00 | - | 20 | 34 | 434.38% |
| UVXY240503P00045000 | 2024-04-26 10:07AM EDT | 2024-05-03 | 12.56 | 11.25 | 14.10 | +1.41 | +12.65% | 75 | 0 | 159.38% |
| UVXY240517P00045000 | 2024-04-26 12:41PM EDT | 2024-05-17 | 13.30 | 12.40 | 13.50 | +0.40 | +3.10% | 6 | 0 | 112.31% |
| UVXY240531P00045000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 11.75 | 12.95 | 14.35 | 0.00 | - | 1 | 31 | 112.60% |
| UVXY240621P00045000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 15.55 | 15.15 | 16.50 | +1.70 | +12.27% | 11 | 274 | 137.55% |
| UVXY240920P00045000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 16.70 | 17.50 | 20.40 | 0.00 | - | 7 | 9 | 123.58% |
| UVXY250117P00045000 | 2024-04-12 2:36PM EDT | 2025-01-17 | 21.94 | 21.00 | 24.85 | 0.00 | - | 4 | 0 | 128.05% |
| UVXY250620P00045000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 24.48 | 23.50 | 28.45 | 0.00 | - | 3 | 5 | 125.15% |
| UVXY260116P00045000 | 2024-04-25 12:12PM EDT | 2026-01-16 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 19 | 118.99% |
© 2024 Yahoo. All rights reserved.