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:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00033000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.47 | 0.41 | 0.50 | -0.50 | -51.55% | 879 | 681 | 81.84% |
| UVXY240517C00033000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.93 | 0.90 | 1.06 | -0.77 | -45.29% | 106 | 225 | 83.98% |
| UVXY240524C00033000 | 2024-05-02 2:49PM EDT | 2024-05-24 | 2.21 | 1.02 | 1.58 | 0.00 | - | 4 | 158 | 80.52% |
| UVXY240531C00033000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 1.90 | 1.45 | 2.64 | -0.70 | -26.92% | 9 | 15 | 92.92% |
| UVXY240607C00033000 | 2024-05-03 2:54PM EDT | 2024-06-07 | 2.28 | 2.13 | 2.50 | -2.02 | -46.98% | 8 | 258 | 90.48% |
| UVXY240621C00033000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 2.91 | 2.85 | 3.05 | -1.24 | -29.88% | 17 | 2,678 | 90.92% |
| UVXY240920C00033000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 6.50 | 4.65 | 8.80 | -1.75 | -21.21% | 1 | 6 | 104.57% |
| UVXY250117C00033000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 11.71 | 7.75 | 10.75 | 0.00 | - | 1 | 1 | 102.60% |
| UVXY250620C00033000 | 2024-03-21 3:49PM EDT | 2025-06-20 | 0.97 | 16.50 | 20.75 | 0.00 | - | 2 | 652 | 169.19% |
| UVXY260116C00033000 | 2024-04-02 10:13AM EDT | 2026-01-16 | 1.30 | 18.50 | 22.90 | 0.00 | - | 2 | 1,038 | 157.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00033000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 3.80 | 3.20 | 3.80 | +1.64 | +75.93% | 54 | 125 | 103.22% |
| UVXY240517P00033000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 3.80 | 3.30 | 4.00 | +0.90 | +31.03% | 136 | 1,295 | 80.18% |
| UVXY240524P00033000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 4.20 | 3.55 | 5.45 | +0.85 | +25.37% | 2 | 130 | 96.83% |
| UVXY240531P00033000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 4.75 | 4.65 | 5.25 | +0.90 | +23.38% | 3 | 10 | 97.66% |
| UVXY240607P00033000 | 2024-05-02 11:04AM EDT | 2024-06-07 | 5.15 | 4.05 | 5.80 | +0.90 | +21.18% | 20 | 38 | 86.67% |
| UVXY240621P00033000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 6.05 | 5.60 | 6.15 | +0.70 | +13.08% | 101 | 1,717 | 94.92% |
| UVXY240920P00033000 | 2024-05-02 9:35AM EDT | 2024-09-20 | 9.94 | 8.25 | 12.55 | 0.00 | - | 2 | 121 | 117.26% |
| UVXY241220P00033000 | 2024-04-29 4:07PM EDT | 2024-12-20 | 13.30 | 11.00 | 15.90 | 0.00 | - | 1 | 2 | 124.85% |
| UVXY250117P00033000 | 2023-10-31 1:20PM EDT | 2025-01-17 | 21.41 | 22.10 | 27.00 | 0.00 | - | 19 | 30 | 263.28% |
| UVXY250620P00033000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 16.35 | 14.50 | 19.50 | 0.00 | - | 1 | 6 | 124.83% |
| UVXY260116P00033000 | 2023-10-24 1:21PM EDT | 2026-01-16 | 22.50 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 174.93% |
© 2024 Yahoo. All rights reserved.