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:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00035000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.34 | -0.29 | -49.15% | 520 | 498 | 95.70% |
| UVXY240517C00035000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.76 | -0.54 | -43.55% | 153 | 747 | 92.77% |
| UVXY240524C00035000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 1.13 | 1.06 | 1.18 | -1.14 | -50.22% | 54 | 1,683 | 93.16% |
| UVXY240531C00035000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.49 | 1.40 | 1.61 | -0.67 | -31.02% | 29 | 327 | 93.60% |
| UVXY240607C00035000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 1.85 | 1.77 | 2.54 | -0.60 | -24.49% | 1,166 | 582 | 102.34% |
| UVXY240621C00035000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.63 | 2.50 | 3.05 | -0.92 | -25.92% | 568 | 1,871 | 100.98% |
| UVXY240920C00035000 | 2024-05-01 1:52PM EDT | 2024-09-20 | 7.00 | 5.55 | 8.50 | -1.20 | -14.63% | 20 | 269 | 116.89% |
| UVXY241220C00035000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 9.20 | 7.00 | 10.95 | -5.92 | -39.15% | 4 | 15 | 111.84% |
| UVXY250117C00035000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 9.50 | 8.60 | 11.40 | -1.80 | -15.93% | 3 | 134 | 116.21% |
| UVXY250620C00035000 | 2024-04-26 10:42AM EDT | 2025-06-20 | 13.90 | 9.50 | 14.10 | 0.00 | - | 2 | 8 | 107.17% |
| UVXY260116C00035000 | 2024-04-29 3:14PM EDT | 2026-01-16 | 15.00 | 11.50 | 16.50 | 0.00 | - | 22 | 24 | 103.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00035000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 5.11 | 4.75 | 6.25 | +1.72 | +50.74% | 24 | 302 | 134.57% |
| UVXY240517P00035000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 5.58 | 5.00 | 6.00 | +1.27 | +29.47% | 36 | 1,681 | 95.21% |
| UVXY240524P00035000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 5.80 | 5.95 | 7.20 | +0.69 | +13.50% | 1 | 61 | 120.07% |
| UVXY240531P00035000 | 2024-05-03 9:39AM EDT | 2024-05-31 | 6.18 | 6.30 | 6.80 | +0.78 | +14.44% | 2 | 394 | 103.17% |
| UVXY240607P00035000 | 2024-05-02 1:11PM EDT | 2024-06-07 | 5.75 | 6.80 | 7.80 | 0.00 | - | 115 | 101 | 113.28% |
| UVXY240621P00035000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 7.67 | 7.45 | 7.80 | +1.17 | +18.00% | 81 | 641 | 103.27% |
| UVXY240920P00035000 | 2024-05-03 11:32AM EDT | 2024-09-20 | 12.00 | 10.65 | 14.50 | +0.50 | +4.35% | 1 | 373 | 127.81% |
| UVXY241220P00035000 | 2024-04-18 2:54PM EDT | 2024-12-20 | 12.70 | 12.50 | 17.30 | 0.00 | - | - | 15 | 124.73% |
| UVXY250117P00035000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 15.50 | 13.50 | 17.80 | 0.00 | - | 1 | 28 | 125.70% |
| UVXY250620P00035000 | 2024-05-03 12:23PM EDT | 2025-06-20 | 18.81 | 16.00 | 21.00 | +0.76 | +4.21% | 10 | 97 | 124.39% |
| UVXY260116P00035000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 20.00 | 18.50 | 22.40 | 0.00 | - | 1 | 22 | 116.17% |
© 2024 Yahoo. All rights reserved.