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:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00034000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.43 | 0.35 | 0.52 | -0.38 | -46.91% | 780 | 236 | 95.21% |
| UVXY240517C00034000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.94 | -0.66 | -45.83% | 33 | 562 | 89.84% |
| UVXY240524C00034000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 1.25 | 1.10 | 1.65 | -0.76 | -37.81% | 4 | 132 | 93.60% |
| UVXY240531C00034000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 1.67 | 1.28 | 2.25 | -1.51 | -47.48% | 15 | 46 | 93.55% |
| UVXY240607C00034000 | 2024-05-03 11:26AM EDT | 2024-06-07 | 2.20 | 1.93 | 2.73 | -1.70 | -43.59% | 10 | 231 | 99.37% |
| UVXY240621C00034000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 2.91 | 2.60 | 2.84 | -0.75 | -20.49% | 2 | 684 | 92.97% |
| UVXY240920C00034000 | 2024-05-01 11:01AM EDT | 2024-09-20 | 8.75 | 4.50 | 7.70 | 0.00 | - | 1 | 27 | 100.39% |
| UVXY241220C00034000 | 2024-04-24 9:53AM EDT | 2024-12-20 | 11.24 | 7.05 | 11.15 | 0.00 | - | - | 1 | 110.18% |
| UVXY250117C00034000 | 2024-03-15 1:45PM EDT | 2025-01-17 | 1.10 | 14.90 | 18.45 | 0.00 | - | 3 | 18 | 189.89% |
| UVXY250620C00034000 | 2024-04-05 11:33AM EDT | 2025-06-20 | 1.05 | 16.15 | 21.00 | 0.00 | - | 5 | 43 | 170.53% |
| UVXY260116C00034000 | 2023-12-19 3:33PM EDT | 2026-01-16 | 2.52 | 0.75 | 2.37 | 0.00 | - | 1 | 8 | 23.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00034000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 4.31 | 3.15 | 5.30 | +1.26 | +41.31% | 22 | 62 | 98.54% |
| UVXY240517P00034000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 4.81 | 4.10 | 6.70 | +1.39 | +40.64% | 63 | 202 | 127.15% |
| UVXY240524P00034000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 5.25 | 5.10 | 5.30 | +1.05 | +25.00% | 2 | 112 | 96.44% |
| UVXY240531P00034000 | 2024-04-29 12:20PM EDT | 2024-05-31 | 4.80 | 4.65 | 6.65 | 0.00 | - | 1 | 5 | 97.75% |
| UVXY240607P00034000 | 2024-05-01 2:46PM EDT | 2024-06-07 | 5.35 | 5.95 | 6.85 | 0.00 | - | 3 | 1 | 108.11% |
| UVXY240621P00034000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 6.85 | 6.10 | 7.05 | +0.62 | +9.95% | 30 | 440 | 95.39% |
| UVXY240920P00034000 | 2024-04-30 10:21AM EDT | 2024-09-20 | 10.85 | 9.00 | 13.30 | 0.00 | - | 1 | 12 | 118.04% |
| UVXY250117P00034000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 13.69 | 12.50 | 17.00 | 0.00 | - | 1 | 4 | 124.02% |
| UVXY250620P00034000 | 2024-04-29 10:26AM EDT | 2025-06-20 | 17.00 | 15.50 | 20.50 | 0.00 | - | 3 | 0 | 126.95% |
© 2024 Yahoo. All rights reserved.