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:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00045000 | 2024-05-08 3:19PM EDT | 2024-05-10 | 0.02 | 0.00 | 2.20 | 0.00 | - | 31 | 451 | 855.86% |
| UVXY240517C00045000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 94 | 1,382 | 159.38% |
| UVXY240524C00045000 | 2024-05-10 1:29PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.22 | -0.05 | -25.00% | 40 | 342 | 134.77% |
| UVXY240531C00045000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.50 | -0.08 | -22.22% | 3 | 96 | 134.86% |
| UVXY240607C00045000 | 2024-05-10 12:31PM EDT | 2024-06-07 | 0.47 | 0.40 | 0.76 | -0.20 | -29.85% | 1 | 299 | 131.84% |
| UVXY240614C00045000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 0.87 | 0.62 | 1.23 | 0.00 | - | 101 | 109 | 135.11% |
| UVXY240621C00045000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 0.97 | 0.90 | 1.16 | -0.06 | -5.83% | 157 | 1,534 | 127.83% |
| UVXY240920C00045000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 4.06 | 3.15 | 4.20 | -0.27 | -6.24% | 700 | 851 | 119.17% |
| UVXY241220C00045000 | 2024-05-06 3:36PM EDT | 2024-12-20 | 6.70 | 4.50 | 9.00 | 0.00 | - | 1 | 5 | 127.93% |
| UVXY250117C00045000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 7.10 | 6.50 | 7.70 | -0.55 | -7.19% | 1 | 93 | 124.44% |
| UVXY250620C00045000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 12.00 | 7.00 | 12.00 | 0.00 | - | 1 | 8 | 118.95% |
| UVXY260116C00045000 | 2024-05-06 1:39PM EDT | 2026-01-16 | 12.39 | 9.05 | 13.00 | 0.00 | - | 1 | 61 | 107.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00045000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 17.00 | 17.10 | 18.65 | +0.50 | +3.03% | 2 | 47 | 248.05% |
| UVXY240531P00045000 | 2024-05-10 11:06AM EDT | 2024-05-31 | 17.43 | 15.60 | 19.80 | +5.68 | +48.34% | 20 | 31 | 136.13% |
| UVXY240607P00045000 | 2024-04-29 9:38AM EDT | 2024-06-07 | 15.01 | 17.30 | 19.80 | 0.00 | - | - | 2 | 164.84% |
| UVXY240621P00045000 | 2024-05-09 3:12PM EDT | 2024-06-21 | 17.84 | 18.10 | 19.15 | 0.00 | - | 2 | 234 | 138.14% |
| UVXY240920P00045000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 21.50 | 19.50 | 23.60 | +0.39 | +1.85% | 1 | 22 | 127.81% |
| UVXY241220P00045000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 23.51 | 22.00 | 26.10 | 0.00 | - | 1 | 1 | 127.71% |
| UVXY250117P00045000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 24.56 | 23.25 | 27.25 | 0.00 | - | 1 | 6 | 133.55% |
| UVXY250620P00045000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 24.48 | 25.00 | 30.00 | 0.00 | - | 3 | 5 | 125.04% |
| UVXY260116P00045000 | 2024-05-08 3:20PM EDT | 2026-01-16 | 27.00 | 27.55 | 32.50 | 0.00 | - | 2 | 21 | 120.53% |
© 2024 Yahoo. All rights reserved.