ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:9.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY231208C00009000 | 2023-12-01 4:08PM EST | 2023-12-08 | 0.94 | 0.90 | 0.96 | -0.08 | -7.84% | 1,144 | 1,399 | 51.56% |
| UVXY231215C00009000 | 2023-12-01 4:13PM EST | 2023-12-15 | 1.07 | 1.00 | 1.16 | -0.14 | -11.57% | 215 | 1,457 | 69.92% |
| UVXY231222C00009000 | 2023-12-01 3:57PM EST | 2023-12-22 | 1.18 | 1.11 | 1.29 | -0.10 | -7.81% | 73 | 103 | 73.24% |
| UVXY231229C00009000 | 2023-12-01 4:08PM EST | 2023-12-29 | 1.30 | 1.27 | 1.38 | -0.15 | -10.34% | 78 | 564 | 76.95% |
| UVXY240105C00009000 | 2023-12-01 2:58PM EST | 2024-01-05 | 1.37 | 1.39 | 1.47 | +1.37 | - | 11 | 0 | 78.71% |
| UVXY240112C00009000 | 2023-12-01 2:59PM EST | 2024-01-12 | 1.51 | 1.53 | 1.60 | +1.51 | - | 1 | 0 | 83.20% |
| UVXY240119C00009000 | 2023-12-01 3:58PM EST | 2024-01-19 | 1.65 | 1.60 | 1.75 | -0.05 | -2.94% | 176 | 1,905 | 85.55% |
| UVXY240315C00009000 | 2023-12-01 3:50PM EST | 2024-03-15 | 2.42 | 2.22 | 2.84 | -0.08 | -3.20% | 41 | 63 | 102.83% |
| UVXY240621C00009000 | 2023-11-24 12:25PM EST | 2024-06-21 | 3.71 | 3.05 | 4.85 | 0.00 | - | 15 | 31 | 128.71% |
| UVXY240920C00009000 | 2023-11-20 3:19PM EST | 2024-09-20 | 4.59 | 3.35 | 5.50 | 0.00 | - | - | 14 | 123.05% |
| UVXY250117C00009000 | 2023-11-20 1:54PM EST | 2025-01-17 | 4.91 | 2.04 | 5.50 | 0.00 | - | 2 | 1 | 85.06% |
| UVXY250620C00009000 | 2023-11-28 11:48AM EST | 2025-06-20 | 4.79 | 2.50 | 7.40 | 0.00 | - | 5 | 115 | 101.90% |
| UVXY260116C00009000 | 2023-11-10 2:26PM EST | 2026-01-16 | 7.20 | 3.00 | 7.55 | 0.00 | - | 1 | 1 | 94.38% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY231208P00009000 | 2023-12-01 4:14PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 883 | 4,787 | 59.38% |
| UVXY231215P00009000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 1,936 | 1,879 | 71.09% |
| UVXY231222P00009000 | 2023-12-01 3:50PM EST | 2023-12-22 | 0.31 | 0.29 | 0.33 | 0.00 | - | 45 | 937 | 75.78% |
| UVXY231229P00009000 | 2023-12-01 3:38PM EST | 2023-12-29 | 0.44 | 0.41 | 0.46 | +0.06 | +15.79% | 16 | 1,132 | 79.10% |
| UVXY240105P00009000 | 2023-12-01 3:34PM EST | 2024-01-05 | 0.56 | 0.54 | 0.58 | +0.08 | +16.67% | 7 | 861 | 82.42% |
| UVXY240112P00009000 | 2023-12-01 3:48PM EST | 2024-01-12 | 0.73 | 0.69 | 0.75 | +0.73 | - | 7 | 0 | 88.67% |
| UVXY240119P00009000 | 2023-12-01 1:32PM EST | 2024-01-19 | 0.80 | 0.79 | 0.85 | +0.02 | +2.56% | 1,849 | 6,195 | 89.75% |
| UVXY240315P00009000 | 2023-12-01 3:50PM EST | 2024-03-15 | 1.67 | 1.65 | 1.86 | +0.03 | +1.83% | 878 | 4,220 | 109.96% |
| UVXY240621P00009000 | 2023-12-01 12:33PM EST | 2024-06-21 | 2.70 | 2.14 | 2.72 | +0.12 | +4.65% | 3 | 522 | 104.69% |
| UVXY240920P00009000 | 2023-12-01 11:29AM EST | 2024-09-20 | 3.40 | 2.39 | 3.90 | +0.15 | +4.62% | 3 | 20 | 110.45% |
| UVXY250117P00009000 | 2023-11-28 2:23PM EST | 2025-01-17 | 4.14 | 3.15 | 4.60 | 0.00 | - | 1 | 854 | 114.45% |
| UVXY250620P00009000 | 2023-11-28 11:02AM EST | 2025-06-20 | 4.44 | 2.50 | 7.20 | 0.00 | - | 1 | 222 | 124.12% |
| UVXY260116P00009000 | 2023-11-28 10:35AM EST | 2026-01-16 | 5.48 | 5.10 | 6.70 | 0.00 | - | 60 | 97 | 134.08% |
© 2023 Yahoo. All rights reserved.