UVXY - ProShares Ultra VIX Short-Term Futures
Cboe US - Cboe US Real-time price. Currency in USD
In the money
Strike:6.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230602C00006000 | 2023-06-01 9:34AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,316 | 450.00% |
| UVXY230609C00006000 | 2023-06-01 11:25AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 20 | 3,820 | 231.25% |
| UVXY230616C00006000 | 2023-06-01 1:49PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,071 | 27,595 | 184.38% |
| UVXY230623C00006000 | 2023-06-01 1:20PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 212 | 1,927 | 168.75% |
| UVXY230630C00006000 | 2023-06-01 12:41PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 428 | 1,248 | 165.63% |
| UVXY230707C00006000 | 2023-06-01 12:02PM EDT | 2023-07-07 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 12 | 467 | 160.94% |
| UVXY230721C00006000 | 2023-06-01 11:06AM EDT | 2023-07-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 79 | 4,363 | 150.78% |
| UVXY230818C00006000 | 2023-06-01 11:33AM EDT | 2023-08-18 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 36 | 7,201 | 140.63% |
| UVXY230915C00006000 | 2023-06-01 1:37PM EDT | 2023-09-15 | 0.25 | 0.24 | 0.25 | -0.08 | -24.24% | 268 | 12,748 | 139.06% |
| UVXY231117C00006000 | 2023-05-31 11:52AM EDT | 2023-11-17 | 0.55 | 0.32 | 0.57 | 0.00 | - | 94 | 147 | 139.45% |
| UVXY231215C00006000 | 2023-06-01 10:09AM EDT | 2023-12-15 | 0.44 | 0.41 | 0.62 | -0.17 | -27.87% | 100 | 1,343 | 137.89% |
| UVXY240119C00006000 | 2023-06-01 11:05AM EDT | 2024-01-19 | 0.60 | 0.50 | 0.64 | -0.14 | -18.92% | 30 | 3,887 | 133.40% |
| UVXY240621C00006000 | 2023-06-01 9:46AM EDT | 2024-06-21 | 0.80 | 0.76 | 0.94 | -0.20 | -20.00% | 3 | 295 | 127.73% |
| UVXY250117C00006000 | 2023-06-01 12:30PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 8 | 1,477 | 126.07% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230602P00006000 | 2023-06-01 10:29AM EDT | 2023-06-02 | 3.05 | 3.15 | 3.30 | +0.07 | +2.35% | 3 | 41 | 637.50% |
| UVXY230609P00006000 | 2023-05-31 3:42PM EDT | 2023-06-09 | 2.98 | 3.15 | 3.25 | 0.00 | - | 4 | 86 | 256.25% |
| UVXY230616P00006000 | 2023-06-01 10:15AM EDT | 2023-06-16 | 3.13 | 3.15 | 3.25 | +0.13 | +4.33% | 5 | 6,520 | 193.75% |
| UVXY230623P00006000 | 2023-05-31 10:25AM EDT | 2023-06-23 | 3.08 | 3.15 | 3.25 | +0.16 | +5.48% | 4 | 11 | 159.38% |
| UVXY230630P00006000 | 2023-05-31 9:53AM EDT | 2023-06-30 | 3.01 | 3.15 | 3.25 | 0.00 | - | 2 | 8 | 140.63% |
| UVXY230721P00006000 | 2023-05-31 12:39PM EDT | 2023-07-21 | 2.98 | 3.20 | 3.30 | 0.00 | - | 2 | 13 | 139.84% |
| UVXY230818P00006000 | 2023-05-31 2:48PM EDT | 2023-08-18 | 3.14 | 3.15 | 3.50 | 0.00 | - | 1 | 13 | 136.33% |
| UVXY230915P00006000 | 2023-06-01 1:45PM EDT | 2023-09-15 | 3.35 | 3.30 | 3.40 | +0.14 | +4.36% | 52 | 1,124 | 123.05% |
| UVXY231117P00006000 | 2023-06-01 12:12PM EDT | 2023-11-17 | 3.52 | 3.35 | 3.65 | +0.17 | +5.07% | 1 | 16 | 121.68% |
| UVXY231215P00006000 | 2023-05-30 2:03PM EDT | 2023-12-15 | 3.60 | 3.45 | 3.75 | +0.20 | +5.88% | 4 | 2,410 | 125.98% |
| UVXY240119P00006000 | 2023-06-01 12:06PM EDT | 2024-01-19 | 3.66 | 3.55 | 3.80 | +0.10 | +2.81% | 1 | 743 | 124.81% |
| UVXY240621P00006000 | 2023-06-01 1:37PM EDT | 2024-06-21 | 3.82 | 3.40 | 3.90 | +0.03 | +0.79% | 283 | 10,624 | 94.73% |
| UVXY250117P00006000 | 2023-06-01 9:34AM EDT | 2025-01-17 | 4.10 | 4.05 | 4.10 | +0.10 | +2.50% | 2 | 541 | 106.06% |
© 2023 Yahoo. All rights reserved.