UVXY - ProShares Ultra VIX Short-Term Futures
Cboe US - Cboe US Delayed price. Currency in USD
In the money
Strike:5.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230602C00005000 | 2023-05-26 4:01PM EDT | 2023-06-02 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 3,251 | 5,306 | 287.50% |
| UVXY230609C00005000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,072 | 5,797 | 209.38% |
| UVXY230616C00005000 | 2023-05-26 4:04PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 887 | 24,221 | 183.59% |
| UVXY230623C00005000 | 2023-05-26 3:08PM EDT | 2023-06-23 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 1,062 | 1,316 | 172.66% |
| UVXY230630C00005000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 315 | 2,002 | 161.72% |
| UVXY230707C00005000 | 2023-05-26 1:36PM EDT | 2023-07-07 | 0.21 | 0.16 | 0.26 | -0.09 | -30.00% | 6 | 5 | 156.64% |
| UVXY230721C00005000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.26 | 0.22 | 0.29 | -0.08 | -23.53% | 524 | 4,219 | 145.31% |
| UVXY230818C00005000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 0.41 | 0.32 | 0.42 | -0.05 | -10.87% | 45 | 798 | 138.67% |
| UVXY230915C00005000 | 2023-05-26 4:13PM EDT | 2023-09-15 | 0.50 | 0.49 | 0.50 | -0.12 | -19.35% | 2,249 | 13,407 | 138.28% |
| UVXY231117C00005000 | 2023-05-26 2:35PM EDT | 2023-11-17 | 0.80 | 0.60 | 0.92 | -0.02 | -2.44% | 12 | 20 | 140.63% |
| UVXY231215C00005000 | 2023-05-26 9:56AM EDT | 2023-12-15 | 1.07 | 0.66 | 1.08 | +0.17 | +18.89% | 1 | 1,071 | 142.19% |
| UVXY240119C00005000 | 2023-05-26 12:47PM EDT | 2024-01-19 | 0.87 | 0.80 | 1.02 | -0.13 | -13.00% | 453 | 3,993 | 135.16% |
| UVXY240621C00005000 | 2023-05-26 3:17PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.20 | -0.11 | -9.17% | 12 | 457 | 122.07% |
| UVXY250117C00005000 | 2023-05-26 4:14PM EDT | 2025-01-17 | 1.40 | 1.30 | 1.50 | -0.12 | -7.89% | 43 | 756 | 116.11% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230602P00005000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 1.83 | 1.74 | 1.97 | +0.18 | +10.91% | 676 | 234 | 303.13% |
| UVXY230609P00005000 | 2023-05-26 4:11PM EDT | 2023-06-09 | 1.88 | 1.82 | 1.92 | +0.26 | +16.05% | 571 | 196 | 196.88% |
| UVXY230616P00005000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 1.93 | 1.87 | 1.96 | +0.16 | +9.04% | 39 | 8,332 | 181.25% |
| UVXY230623P00005000 | 2023-05-22 12:53PM EDT | 2023-06-23 | 1.98 | 1.89 | 2.01 | 0.00 | - | 4 | 22 | 168.75% |
| UVXY230630P00005000 | 2023-05-19 12:22PM EDT | 2023-06-30 | 1.95 | 1.80 | 2.11 | 0.00 | - | 12 | 46 | 150.78% |
| UVXY230721P00005000 | 2023-05-25 10:26AM EDT | 2023-07-21 | 1.89 | 1.91 | 2.12 | 0.00 | - | 24 | 210 | 133.20% |
| UVXY230818P00005000 | 2023-05-26 1:20PM EDT | 2023-08-18 | 2.12 | 2.11 | 2.25 | +0.08 | +3.92% | 3 | 341 | 138.67% |
| UVXY230915P00005000 | 2023-05-26 11:11AM EDT | 2023-09-15 | 2.30 | 2.23 | 2.26 | +0.18 | +8.49% | 7 | 4,612 | 129.49% |
| UVXY231117P00005000 | 2023-05-24 11:27AM EDT | 2023-11-17 | 2.30 | 2.06 | 2.67 | 0.00 | - | - | 17 | 117.19% |
| UVXY231215P00005000 | 2023-05-25 11:56AM EDT | 2023-12-15 | 2.50 | 2.43 | 2.76 | 0.00 | - | 205 | 205 | 133.20% |
| UVXY240119P00005000 | 2023-05-26 12:54PM EDT | 2024-01-19 | 2.64 | 2.52 | 2.70 | +0.13 | +5.18% | 10 | 2,051 | 124.41% |
| UVXY240621P00005000 | 2023-05-25 10:38AM EDT | 2024-06-21 | 2.60 | 2.70 | 3.00 | 0.00 | - | 10 | 6,397 | 115.04% |
| UVXY250117P00005000 | 2023-05-26 2:02PM EDT | 2025-01-17 | 2.87 | 2.17 | 3.95 | -0.03 | -1.03% | 2 | 455 | 106.25% |
© 2023 Yahoo. All rights reserved.