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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00030000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 0.49 | 0.38 | 0.59 | -1.01 | -67.33% | 1,079 | 2,433 | 121.68% |
| UVXY240809C00030000 | 2024-07-26 4:13PM EDT | 2024-08-09 | 1.01 | 0.73 | 1.01 | -0.89 | -46.84% | 112 | 698 | 110.16% |
| UVXY240816C00030000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 1.22 | 1.06 | 1.40 | -1.47 | -54.65% | 382 | 3,362 | 106.54% |
| UVXY240823C00030000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 1.65 | 1.11 | 2.30 | -1.24 | -42.91% | 15 | 278 | 110.25% |
| UVXY240830C00030000 | 2024-07-26 4:03PM EDT | 2024-08-30 | 1.93 | 1.37 | 2.31 | -1.37 | -41.52% | 29 | 188 | 103.08% |
| UVXY240920C00030000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 3.03 | 2.40 | 3.40 | -0.77 | -20.26% | 920 | 2,040 | 108.40% |
| UVXY241220C00030000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 5.19 | 4.55 | 5.50 | -1.31 | -20.15% | 46 | 783 | 99.44% |
| UVXY250117C00030000 | 2024-07-25 2:45PM EDT | 2025-01-17 | 5.70 | 4.55 | 7.70 | -0.80 | -12.31% | 50 | 154 | 106.67% |
| UVXY250620C00030000 | 2024-07-24 3:54PM EDT | 2025-06-20 | 9.70 | 5.50 | 10.50 | 0.00 | - | 4 | 36 | 97.49% |
| UVXY260116C00030000 | 2024-07-25 12:57PM EDT | 2026-01-16 | 10.06 | 8.05 | 10.40 | 0.00 | - | 10 | 27 | 86.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00030000 | 2024-07-26 4:00PM EDT | 2024-08-02 | 4.61 | 3.65 | 5.45 | +1.06 | +29.86% | 57 | 312 | 113.28% |
| UVXY240809P00030000 | 2024-07-26 12:22PM EDT | 2024-08-09 | 5.25 | 4.05 | 7.00 | +1.05 | +25.00% | 1 | 99 | 138.38% |
| UVXY240816P00030000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 5.61 | 5.20 | 6.10 | -0.14 | -2.43% | 16 | 404 | 118.46% |
| UVXY240823P00030000 | 2024-07-26 1:55PM EDT | 2024-08-23 | 5.73 | 5.25 | 7.10 | -0.33 | -5.45% | 10 | 6 | 121.97% |
| UVXY240830P00030000 | 2024-07-25 12:30PM EDT | 2024-08-30 | 6.35 | 6.05 | 7.90 | 0.00 | - | 4 | 51 | 134.72% |
| UVXY240920P00030000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 7.30 | 6.70 | 8.55 | +0.15 | +2.10% | 62 | 615 | 122.71% |
| UVXY241220P00030000 | 2024-07-26 1:37PM EDT | 2024-12-20 | 10.40 | 9.50 | 11.55 | +0.30 | +2.97% | 8 | 373 | 120.26% |
| UVXY250117P00030000 | 2024-07-25 10:19AM EDT | 2025-01-17 | 10.01 | 10.25 | 12.30 | 0.00 | - | 2 | 112 | 121.00% |
| UVXY250321P00030000 | 2024-07-25 10:17AM EDT | 2025-03-21 | 13.00 | 10.50 | 15.10 | +1.00 | +8.33% | 2 | 62 | 122.88% |
| UVXY250620P00030000 | 2024-07-26 2:55PM EDT | 2025-06-20 | 14.87 | 12.00 | 17.00 | -1.19 | -7.41% | 5 | 9 | 123.36% |
| UVXY260116P00030000 | 2024-07-26 9:39AM EDT | 2026-01-16 | 17.95 | 16.05 | 20.50 | -0.05 | -0.28% | 1 | 20 | 132.23% |
© 2024 Yahoo. All rights reserved.