ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00025000 | 2024-04-30 2:24PM EDT | 25.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240510C00027000 | 2024-05-01 2:15PM EDT | 27.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240510C00028000 | 2024-04-30 11:54AM EDT | 28.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY240510C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY240510C00030000 | 2024-05-01 3:57PM EDT | 30.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| UVXY240510C00030500 | 2024-05-01 2:55PM EDT | 30.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UVXY240510C00031000 | 2024-05-01 3:11PM EDT | 31.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UVXY240510C00031500 | 2024-05-01 3:32PM EDT | 31.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UVXY240510C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| UVXY240510C00032500 | 2024-05-01 3:56PM EDT | 32.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| UVXY240510C00033000 | 2024-05-01 4:01PM EDT | 33.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| UVXY240510C00033500 | 2024-05-01 4:01PM EDT | 33.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.03% |
| UVXY240510C00034000 | 2024-05-01 3:59PM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| UVXY240510C00034500 | 2024-05-01 3:01PM EDT | 34.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| UVXY240510C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| UVXY240510C00035500 | 2024-05-01 2:50PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| UVXY240510C00036000 | 2024-05-01 3:42PM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| UVXY240510C00036500 | 2024-05-01 2:32PM EDT | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UVXY240510C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UVXY240510C00037500 | 2024-05-01 1:57PM EDT | 37.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UVXY240510C00038000 | 2024-05-01 3:15PM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| UVXY240510C00038500 | 2024-05-01 3:50PM EDT | 38.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UVXY240510C00039000 | 2024-05-01 2:47PM EDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UVXY240510C00039500 | 2024-05-01 3:01PM EDT | 39.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| UVXY240510C00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| UVXY240510C00040500 | 2024-05-01 3:39PM EDT | 40.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UVXY240510C00041000 | 2024-05-01 2:18PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240510C00041500 | 2024-05-01 1:46PM EDT | 41.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| UVXY240510C00042000 | 2024-05-01 3:57PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| UVXY240510C00042500 | 2024-05-01 3:55PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| UVXY240510C00043000 | 2024-05-01 2:47PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UVXY240510C00043500 | 2024-04-30 2:41PM EDT | 43.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UVXY240510C00044000 | 2024-05-01 4:00PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UVXY240510C00044500 | 2024-05-01 10:22AM EDT | 44.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240510C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| UVXY240510C00046000 | 2024-05-01 9:30AM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UVXY240510C00047000 | 2024-05-01 10:33AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240510C00048000 | 2024-05-01 10:22AM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UVXY240510C00049000 | 2024-05-01 10:04AM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240510C00050000 | 2024-05-01 1:35PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| UVXY240510C00051000 | 2024-04-29 3:03PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240510C00052000 | 2024-04-29 2:00PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240510C00054000 | 2024-04-30 1:03PM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UVXY240510C00055000 | 2024-05-01 2:05PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240510C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 50.00% |
| UVXY240510C00065000 | 2024-05-01 3:32PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240510C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY240510C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00025000 | 2024-05-01 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| UVXY240510P00026000 | 2024-05-01 3:11PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| UVXY240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UVXY240510P00028000 | 2024-05-01 3:49PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| UVXY240510P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| UVXY240510P00030000 | 2024-05-01 3:51PM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| UVXY240510P00030500 | 2024-05-01 3:36PM EDT | 30.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| UVXY240510P00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| UVXY240510P00031500 | 2024-05-01 3:59PM EDT | 31.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| UVXY240510P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| UVXY240510P00032500 | 2024-05-01 3:40PM EDT | 32.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| UVXY240510P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| UVXY240510P00033500 | 2024-05-01 3:02PM EDT | 33.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.03% |
| UVXY240510P00034000 | 2024-05-01 3:18PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| UVXY240510P00034500 | 2024-05-01 3:46PM EDT | 34.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UVXY240510P00035000 | 2024-05-01 3:21PM EDT | 35.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UVXY240510P00035500 | 2024-05-01 1:43PM EDT | 35.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| UVXY240510P00036000 | 2024-05-01 2:31PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UVXY240510P00036500 | 2024-04-24 1:25PM EDT | 36.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UVXY240510P00037000 | 2024-05-01 3:22PM EDT | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UVXY240510P00037500 | 2024-04-30 1:09PM EDT | 37.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240510P00038000 | 2024-05-01 3:17PM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| UVXY240510P00038500 | 2024-04-24 9:30AM EDT | 38.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240510P00039000 | 2024-05-01 2:52PM EDT | 39.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY240510P00039500 | 2024-04-30 11:51AM EDT | 39.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240510P00040000 | 2024-04-29 10:53AM EDT | 40.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UVXY240510P00040500 | 2024-04-24 10:47AM EDT | 40.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240510P00041000 | 2024-04-29 10:54AM EDT | 41.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240510P00042000 | 2024-04-26 2:49PM EDT | 42.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240510P00048000 | 2024-04-30 10:17AM EDT | 48.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UVXY240510P00050000 | 2024-04-24 2:08PM EDT | 50.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.