UVXY - ProShares Ultra VIX Short-Term Futures
Cboe US - Cboe US Delayed price. Currency in USD
In the money
Strike:7.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230609C00007000 | 2023-06-02 10:29AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 786 | 350.00% |
| UVXY230616C00007000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 12,150 | 265.63% |
| UVXY230623C00007000 | 2023-06-02 3:30PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 46 | 699 | 228.13% |
| UVXY230630C00007000 | 2023-06-02 12:42PM EDT | 2023-06-30 | 0.04 | 0.01 | 0.05 | 0.00 | - | 89 | 1,122 | 203.13% |
| UVXY230707C00007000 | 2023-06-02 1:12PM EDT | 2023-07-07 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 7 | 160 | 179.69% |
| UVXY230721C00007000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 1,438 | 3,976 | 162.50% |
| UVXY230818C00007000 | 2023-06-02 4:07PM EDT | 2023-08-18 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2,178 | 1,730 | 151.56% |
| UVXY230915C00007000 | 2023-06-02 4:04PM EDT | 2023-09-15 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 289 | 21,385 | 142.97% |
| UVXY231117C00007000 | 2023-06-02 3:50PM EDT | 2023-11-17 | 0.30 | 0.12 | 0.50 | -0.10 | -25.00% | 26 | 52 | 143.75% |
| UVXY231215C00007000 | 2023-06-02 2:33PM EDT | 2023-12-15 | 0.31 | 0.35 | 0.50 | -0.10 | -24.39% | 28 | 15,046 | 149.61% |
| UVXY240119C00007000 | 2023-06-02 3:36PM EDT | 2024-01-19 | 0.42 | 0.40 | 0.43 | -0.10 | -19.23% | 173 | 1,786 | 136.52% |
| UVXY240621C00007000 | 2023-06-02 3:55PM EDT | 2024-06-21 | 0.64 | 0.60 | 5.00 | -0.46 | -41.82% | 100 | 286 | 0.00% |
| UVXY250117C00007000 | 2023-06-02 2:20PM EDT | 2025-01-17 | 0.90 | 0.66 | 0.90 | -0.15 | -14.29% | 13 | 668 | 112.89% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230609P00007000 | 2023-06-01 10:19AM EDT | 2023-06-09 | 4.05 | 4.25 | 4.65 | 0.00 | - | 1 | 7 | 528.13% |
| UVXY230616P00007000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 4.40 | 4.30 | 4.50 | +0.21 | +5.01% | 163 | 6,439 | 250.00% |
| UVXY230630P00007000 | 2023-06-02 9:47AM EDT | 2023-06-30 | 4.33 | 4.20 | 4.55 | +0.70 | +19.28% | 2 | 1 | 294.53% |
| UVXY230707P00007000 | 2023-06-01 1:32PM EDT | 2023-07-07 | 4.65 | 3.90 | 4.65 | +4.65 | - | - | 14 | 303.91% |
| UVXY230721P00007000 | 2023-06-01 10:45AM EDT | 2023-07-21 | 4.15 | 3.90 | 5.25 | +4.15 | - | - | 31 | 228.91% |
| UVXY230818P00007000 | 2023-06-02 11:54AM EDT | 2023-08-18 | 4.45 | 4.25 | 4.70 | +0.65 | +17.11% | 2 | 1 | 147.66% |
| UVXY230915P00007000 | 2023-06-02 1:56PM EDT | 2023-09-15 | 4.45 | 4.30 | 4.65 | +0.48 | +12.09% | 131 | 556 | 125.78% |
| UVXY231117P00007000 | 2023-06-02 10:15AM EDT | 2023-11-17 | 4.60 | 4.30 | 4.80 | +4.60 | - | 14 | 29 | 116.80% |
| UVXY231215P00007000 | 2023-06-02 2:33PM EDT | 2023-12-15 | 4.67 | 4.40 | 5.05 | -0.03 | -0.64% | 5 | 28 | 136.72% |
| UVXY240119P00007000 | 2023-06-02 2:55PM EDT | 2024-01-19 | 4.66 | 4.55 | 5.25 | +0.18 | +4.02% | 13 | 957 | 148.63% |
| UVXY240621P00007000 | 2023-06-01 10:50AM EDT | 2024-06-21 | 4.70 | 2.50 | 7.30 | 0.00 | - | 20 | 104 | 115.04% |
| UVXY250117P00007000 | 2023-06-01 3:39PM EDT | 2025-01-17 | 4.77 | 4.00 | 5.55 | 0.00 | - | 1 | 132 | 82.42% |
© 2023 Yahoo. All rights reserved.