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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00030000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 1.12 | 1.10 | 1.17 | -1.23 | -52.34% | 1,746 | 211 | 60.35% |
| UVXY240517C00030000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.63 | 1.55 | 1.77 | -1.07 | -39.63% | 516 | 201 | 65.14% |
| UVXY240524C00030000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 2.18 | 1.87 | 2.18 | -0.88 | -28.76% | 163 | 132 | 65.92% |
| UVXY240531C00030000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 2.50 | 2.25 | 2.90 | -1.03 | -29.18% | 82 | 213 | 73.68% |
| UVXY240607C00030000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 3.12 | 1.81 | 3.70 | -2.00 | -39.06% | 2 | 29 | 70.75% |
| UVXY240621C00030000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 3.66 | 3.50 | 4.15 | -1.16 | -24.07% | 282 | 1,649 | 84.33% |
| UVXY240920C00030000 | 2024-05-03 1:36PM EDT | 2024-09-20 | 7.99 | 5.50 | 9.40 | -1.01 | -11.22% | 22 | 277 | 99.98% |
| UVXY241220C00030000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 10.00 | 8.00 | 12.05 | -4.30 | -30.07% | 1 | 2 | 106.64% |
| UVXY250117C00030000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 10.68 | 8.50 | 12.50 | -1.32 | -11.00% | 1 | 38 | 105.88% |
| UVXY250620C00030000 | 2024-05-03 10:08AM EDT | 2025-06-20 | 13.00 | 10.50 | 14.95 | -0.90 | -6.47% | 3 | 17 | 103.56% |
| UVXY260116C00030000 | 2024-05-03 3:18PM EDT | 2026-01-16 | 14.50 | 12.50 | 16.65 | -4.95 | -25.45% | 2 | 1 | 98.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00030000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 0.95 | 0.93 | 1.14 | +0.51 | +115.91% | 1,663 | 499 | 69.43% |
| UVXY240517P00030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.70 | +0.55 | +57.89% | 399 | 1,781 | 72.17% |
| UVXY240524P00030000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 2.05 | 1.95 | 2.22 | +0.66 | +47.48% | 80 | 183 | 76.71% |
| UVXY240531P00030000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 2.55 | 2.38 | 2.56 | +0.68 | +36.36% | 6 | 722 | 78.03% |
| UVXY240621P00030000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 3.75 | 3.60 | 3.85 | +0.55 | +17.19% | 213 | 1,018 | 87.79% |
| UVXY240920P00030000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 7.44 | 7.80 | 10.15 | 0.00 | - | 1 | 101 | 125.34% |
| UVXY241220P00030000 | 2024-04-23 2:54PM EDT | 2024-12-20 | 11.62 | 9.00 | 12.00 | +3.47 | +42.58% | 1 | 1 | 115.04% |
| UVXY250117P00030000 | 2024-05-03 1:13PM EDT | 2025-01-17 | 11.65 | 10.60 | 12.55 | +0.61 | +5.53% | 1 | 59 | 120.57% |
| UVXY250620P00030000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 13.42 | 12.00 | 17.00 | 0.00 | - | 5 | 10 | 122.58% |
| UVXY260116P00030000 | 2024-03-22 3:29PM EDT | 2026-01-16 | 23.95 | 14.05 | 18.05 | 0.00 | - | 1 | 56 | 112.37% |
© 2024 Yahoo. All rights reserved.