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:26.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00026000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 1.26 | 1.10 | 1.26 | -1.52 | -54.68% | 2,265 | 2,095 | 87.60% |
| UVXY240809C00026000 | 2024-07-26 4:01PM EDT | 2024-08-09 | 1.72 | 1.53 | 1.74 | -1.78 | -50.86% | 112 | 690 | 84.47% |
| UVXY240816C00026000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 2.21 | 1.52 | 2.32 | -0.74 | -25.08% | 64 | 2,900 | 80.47% |
| UVXY240823C00026000 | 2024-07-26 4:07PM EDT | 2024-08-23 | 2.61 | 2.06 | 3.15 | -0.94 | -26.48% | 41 | 639 | 93.80% |
| UVXY240830C00026000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 3.00 | 2.50 | 3.40 | -0.96 | -24.24% | 17 | 2,795 | 94.78% |
| UVXY240906C00026000 | 2024-07-26 9:46AM EDT | 2024-09-06 | 3.87 | 1.79 | 3.95 | +0.05 | +1.31% | - | - | 84.18% |
| UVXY240920C00026000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 3.79 | 3.45 | 4.20 | -0.66 | -14.83% | 44 | 2,706 | 96.83% |
| UVXY241220C00026000 | 2024-07-26 2:03PM EDT | 2024-12-20 | 6.25 | 4.00 | 6.50 | -0.75 | -10.71% | 15 | 614 | 82.03% |
| UVXY250117C00026000 | 2024-07-26 12:55PM EDT | 2025-01-17 | 7.49 | 6.20 | 8.40 | -0.31 | -3.97% | 4 | 416 | 105.25% |
| UVXY250620C00026000 | 2024-07-12 12:42PM EDT | 2025-06-20 | 6.86 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 95.59% |
| UVXY260116C00026000 | 2024-07-03 11:06AM EDT | 2026-01-16 | 9.86 | 8.50 | 13.50 | 0.00 | - | 2 | 61 | 92.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00026000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 1.55 | 1.24 | 1.59 | +0.55 | +55.00% | 2,026 | 2,049 | 93.55% |
| UVXY240809P00026000 | 2024-07-26 4:01PM EDT | 2024-08-09 | 1.90 | 1.65 | 2.19 | +0.20 | +11.76% | 125 | 342 | 91.21% |
| UVXY240816P00026000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 2.58 | 2.48 | 2.65 | +0.65 | +33.68% | 322 | 1,228 | 100.59% |
| UVXY240823P00026000 | 2024-07-26 1:06PM EDT | 2024-08-23 | 3.00 | 2.56 | 3.40 | +0.60 | +25.00% | 68 | 195 | 101.76% |
| UVXY240830P00026000 | 2024-07-26 3:19PM EDT | 2024-08-30 | 3.21 | 2.90 | 3.85 | +0.46 | +16.73% | 10 | 128 | 103.47% |
| UVXY240906P00026000 | 2024-07-26 1:14PM EDT | 2024-09-06 | 3.60 | 2.71 | 5.10 | +0.70 | +24.14% | 61 | - | 109.77% |
| UVXY240920P00026000 | 2024-07-26 4:10PM EDT | 2024-09-20 | 4.30 | 3.80 | 4.45 | +0.67 | +18.46% | 32 | 2,621 | 100.64% |
| UVXY241220P00026000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 7.35 | 6.00 | 9.65 | +0.33 | +4.70% | 2 | 133 | 121.00% |
| UVXY250117P00026000 | 2024-07-24 11:09AM EDT | 2025-01-17 | 7.99 | 6.60 | 10.50 | 0.00 | - | 1 | 8 | 121.88% |
| UVXY250321P00026000 | 2024-07-25 1:28PM EDT | 2025-03-21 | 9.80 | 7.60 | 9.85 | 0.00 | - | 3 | 17 | 106.81% |
| UVXY250620P00026000 | 2024-07-24 2:42PM EDT | 2025-06-20 | 11.50 | 9.00 | 14.00 | 0.00 | - | 129 | 128 | 123.02% |
| UVXY260116P00026000 | 2024-07-25 1:47PM EDT | 2026-01-16 | 14.29 | 12.50 | 17.50 | 0.00 | - | 1 | 3 | 131.53% |
© 2024 Yahoo. All rights reserved.