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:20.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00020000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 5.96 | 4.10 | 7.90 | -2.32 | -28.02% | 180 | 455 | 132.03% |
| UVXY240809C00020000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 6.37 | 4.75 | 7.60 | -0.03 | -0.47% | 146 | 27 | 115.23% |
| UVXY240816C00020000 | 2024-07-26 2:45PM EDT | 2024-08-16 | 5.94 | 3.85 | 7.40 | -2.21 | -27.12% | 25 | 990 | 174.32% |
| UVXY240823C00020000 | 2024-07-24 2:07PM EDT | 2024-08-23 | 6.00 | 4.15 | 8.45 | -0.46 | -7.12% | 1 | 103 | 90.43% |
| UVXY240830C00020000 | 2024-07-18 3:34PM EDT | 2024-08-30 | 4.87 | 4.05 | 8.15 | 0.00 | - | 250 | 288 | 67.38% |
| UVXY240920C00020000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 6.45 | 4.35 | 8.50 | -1.19 | -15.58% | 74 | 1,199 | 69.63% |
| UVXY241220C00020000 | 2024-07-26 12:04PM EDT | 2024-12-20 | 8.03 | 6.00 | 9.90 | -1.97 | -19.70% | 2 | 419 | 77.39% |
| UVXY250117C00020000 | 2024-07-26 11:28AM EDT | 2025-01-17 | 8.57 | 7.10 | 9.45 | 0.00 | - | 1 | 185 | 77.00% |
| UVXY250321C00020000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 10.05 | 7.05 | 12.00 | -0.07 | -0.69% | 2 | 11 | 85.57% |
| UVXY250620C00020000 | 2024-07-12 3:22PM EDT | 2025-06-20 | 9.50 | 8.00 | 13.00 | 0.00 | - | 1 | 131 | 85.67% |
| UVXY260116C00020000 | 2024-06-25 10:59AM EDT | 2026-01-16 | 12.58 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 98.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00020000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 303 | 811 | 85.94% |
| UVXY240809P00020000 | 2024-07-26 2:08PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.06 | -0.08 | -72.73% | 124 | 173 | 67.58% |
| UVXY240816P00020000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.18 | -0.04 | -25.00% | 878 | 6,420 | 74.80% |
| UVXY240823P00020000 | 2024-07-26 2:37PM EDT | 2024-08-23 | 0.28 | 0.04 | 0.50 | -0.02 | -6.67% | 8 | 254 | 77.05% |
| UVXY240830P00020000 | 2024-07-26 12:33PM EDT | 2024-08-30 | 0.44 | 0.35 | 0.55 | +0.01 | +2.33% | 1,015 | 768 | 80.86% |
| UVXY240920P00020000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 0.87 | 0.73 | 0.95 | +0.09 | +11.54% | 344 | 2,814 | 80.66% |
| UVXY241220P00020000 | 2024-07-25 11:44AM EDT | 2024-12-20 | 3.25 | 2.93 | 4.10 | 0.00 | - | 13 | 210 | 105.76% |
| UVXY250117P00020000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 3.90 | 3.80 | 4.95 | -0.10 | -2.50% | 51 | 1,698 | 112.50% |
| UVXY250321P00020000 | 2024-07-24 9:51AM EDT | 2025-03-21 | 5.58 | 4.45 | 8.00 | 0.00 | - | 12 | 17 | 125.59% |
| UVXY250620P00020000 | 2024-07-25 9:37AM EDT | 2025-06-20 | 9.20 | 5.00 | 9.50 | +2.05 | +28.67% | 54 | 253 | 121.00% |
| UVXY260116P00020000 | 2024-07-24 12:55PM EDT | 2026-01-16 | 9.95 | 9.60 | 11.05 | -0.05 | -0.50% | 1 | 310 | 130.47% |
© 2024 Yahoo. All rights reserved.