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 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517C00002000 | 2024-03-25 10:48AM EDT | 2.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240517C00003000 | 2024-04-04 3:41PM EDT | 3.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240517C00004000 | 2024-04-10 3:58PM EDT | 4.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| UVXY240517C00005000 | 2024-04-10 3:53PM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,033 | 0.00% |
| UVXY240517C00006000 | 2024-04-10 4:08PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,625 | 5,334 | 0.00% |
| UVXY240517C00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 607 | 8,772 | 0.00% |
| UVXY240517C00008000 | 2024-04-10 3:24PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 242 | 3,834 | 0.00% |
| UVXY240517C00009000 | 2024-04-10 4:14PM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 831 | 0.00% |
| UVXY240517C00010000 | 2024-04-10 3:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 183 | 1,355 | 0.00% |
| UVXY240517C00011000 | 2024-04-10 3:38PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 1,198 | 0.00% |
| UVXY240517C00012000 | 2024-04-10 2:50PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 547 | 0.00% |
| UVXY240517C00013000 | 2024-04-10 2:49PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 1,583 | 0.00% |
| UVXY240517C00014000 | 2024-04-10 10:22AM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| UVXY240517C00015000 | 2024-04-10 3:34PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 121 | 3,831 | 0.00% |
| UVXY240517C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 8.25 | 6.40 | 10.45 | 0.00 | - | 2 | 28 | 212.60% |
| UVXY240517C00026000 | 2024-04-26 1:00PM EDT | 26.00 | 8.10 | 5.50 | 9.50 | +1.57 | +24.04% | 1 | 2 | 197.85% |
| UVXY240517C00027000 | 2024-05-01 2:56PM EDT | 27.00 | 4.75 | 4.45 | 8.50 | -0.49 | -9.35% | 1 | 44 | 180.96% |
| UVXY240517C00028000 | 2024-05-01 9:43AM EDT | 28.00 | 6.00 | 3.50 | 7.00 | +2.10 | +53.85% | 1 | 76 | 141.11% |
| UVXY240517C00029000 | 2024-05-01 11:29AM EDT | 29.00 | 4.77 | 2.72 | 6.70 | +0.77 | +19.25% | 14 | 34 | 57.42% |
| UVXY240517C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 3.55 | 1.96 | 4.25 | -0.35 | -8.97% | 241 | 303 | 77.05% |
| UVXY240517C00031000 | 2024-05-01 3:55PM EDT | 31.00 | 3.23 | 2.90 | 3.70 | +0.37 | +12.94% | 14 | 257 | 66.06% |
| UVXY240517C00032000 | 2024-05-01 3:58PM EDT | 32.00 | 2.43 | 2.11 | 4.00 | -0.43 | -15.03% | 49 | 99 | 81.45% |
| UVXY240517C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 2.24 | 1.95 | 2.62 | -0.19 | -7.82% | 127 | 131 | 73.00% |
| UVXY240517C00034000 | 2024-05-01 3:59PM EDT | 34.00 | 2.12 | 1.17 | 2.54 | +0.07 | +3.41% | 194 | 428 | 74.41% |
| UVXY240517C00034500 | 2024-05-01 3:59PM EDT | 34.50 | 2.26 | 1.21 | 3.15 | +0.68 | +43.04% | 65 | 84 | 93.46% |
| UVXY240517C00035000 | 2024-05-01 3:57PM EDT | 35.00 | 1.81 | 1.34 | 2.00 | +0.09 | +5.23% | 229 | 680 | 82.03% |
| UVXY240517C00035500 | 2024-05-01 2:44PM EDT | 35.50 | 1.20 | 0.13 | 2.25 | -0.35 | -22.58% | 3 | 192 | 70.70% |
| UVXY240517C00036000 | 2024-05-01 3:55PM EDT | 36.00 | 1.53 | 1.10 | 2.01 | -0.12 | -7.27% | 338 | 172 | 90.33% |
| UVXY240517C00036500 | 2024-05-01 4:04PM EDT | 36.50 | 1.56 | 0.65 | 2.71 | +0.49 | +45.79% | 152 | 251 | 100.78% |
| UVXY240517C00037000 | 2024-05-01 3:22PM EDT | 37.00 | 1.09 | 0.94 | 1.66 | -0.21 | -16.15% | 25 | 256 | 91.80% |
| UVXY240517C00037500 | 2024-05-01 1:17PM EDT | 37.50 | 1.37 | 0.15 | 1.90 | +0.13 | +10.48% | 1 | 45 | 85.84% |
| UVXY240517C00038000 | 2024-05-01 3:12PM EDT | 38.00 | 1.22 | 0.66 | 1.50 | +0.16 | +15.09% | 20 | 656 | 92.97% |
| UVXY240517C00038500 | 2024-04-25 9:58AM EDT | 38.50 | 3.15 | 0.00 | 1.76 | 0.00 | - | - | 3 | 88.96% |
| UVXY240517C00039000 | 2024-04-30 10:24AM EDT | 39.00 | 0.74 | 0.00 | 1.70 | 0.00 | - | 5 | 328 | 91.99% |
| UVXY240517C00039500 | 2024-05-01 3:54PM EDT | 39.50 | 1.00 | 0.05 | 1.96 | 0.00 | - | 2 | 4 | 103.22% |
| UVXY240517C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 1.05 | 0.56 | 1.23 | 0.00 | - | 482 | 2,319 | 102.34% |
| UVXY240517C00040500 | 2024-05-01 3:15PM EDT | 40.50 | 0.71 | 0.38 | 1.65 | -1.10 | -60.77% | 4 | 5 | 111.91% |
| UVXY240517C00041000 | 2024-05-01 1:17PM EDT | 41.00 | 0.96 | 0.35 | 1.87 | +0.14 | +17.07% | 1 | 268 | 120.22% |
| UVXY240517C00041500 | 2024-04-30 3:40PM EDT | 41.50 | 0.78 | 0.00 | 1.58 | 0.00 | - | 1 | 6 | 108.89% |
| UVXY240517C00042000 | 2024-05-01 2:25PM EDT | 42.00 | 0.67 | 0.31 | 1.49 | -0.02 | -2.90% | 7 | 193 | 117.97% |
| UVXY240517C00042500 | 2024-04-30 4:00PM EDT | 42.50 | 0.80 | 0.10 | 1.28 | 0.00 | - | 6 | 15 | 110.74% |
| UVXY240517C00043000 | 2024-05-01 10:44AM EDT | 43.00 | 0.79 | 0.30 | 1.82 | 0.00 | - | 10 | 94 | 132.91% |
| UVXY240517C00043500 | 2024-04-30 10:13AM EDT | 43.50 | 0.53 | 0.00 | 1.29 | 0.00 | - | 14 | 20 | 114.94% |
| UVXY240517C00044000 | 2024-05-01 2:25PM EDT | 44.00 | 0.51 | 0.00 | 0.99 | -0.05 | -8.93% | 34 | 80 | 108.98% |
| UVXY240517C00044500 | 2024-04-22 10:32AM EDT | 44.50 | 2.73 | 0.20 | 2.24 | 0.00 | - | - | 2 | 150.98% |
| UVXY240517C00045000 | 2024-05-01 4:05PM EDT | 45.00 | 0.80 | 0.40 | 0.80 | +0.23 | +40.35% | 67 | 1,338 | 121.68% |
| UVXY240517C00046000 | 2024-05-01 3:00PM EDT | 46.00 | 0.37 | 0.00 | 2.18 | -0.10 | -21.28% | 413 | 213 | 154.49% |
| UVXY240517C00047000 | 2024-05-01 1:09PM EDT | 47.00 | 0.54 | 0.30 | 1.11 | +0.22 | +68.75% | 5 | 220 | 139.75% |
| UVXY240517C00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.55 | 0.00 | 1.06 | +0.10 | +22.22% | 718 | 1,475 | 134.08% |
| UVXY240517C00049000 | 2024-04-30 11:32AM EDT | 49.00 | 0.42 | 0.00 | 2.02 | 0.00 | - | 747 | 745 | 168.26% |
| UVXY240517C00050000 | 2024-05-01 3:22PM EDT | 50.00 | 0.30 | 0.10 | 0.60 | -0.16 | -34.78% | 43 | 516 | 130.27% |
| UVXY240517C00051000 | 2024-05-01 12:05PM EDT | 51.00 | 0.40 | 0.00 | 0.95 | -0.65 | -61.90% | 50 | 18 | 145.22% |
| UVXY240517C00052000 | 2024-05-01 10:13AM EDT | 52.00 | 0.47 | 0.00 | 0.91 | +0.14 | +42.42% | 2 | 469 | 148.34% |
| UVXY240517C00053000 | 2024-04-30 10:08AM EDT | 53.00 | 0.20 | 0.00 | 0.89 | 0.00 | - | 3 | 9 | 152.05% |
| UVXY240517C00054000 | 2024-04-26 12:45PM EDT | 54.00 | 0.39 | 0.00 | 1.93 | 0.00 | - | 1 | 12 | 191.70% |
| UVXY240517C00055000 | 2024-05-01 3:16PM EDT | 55.00 | 0.23 | 0.17 | 0.85 | -0.07 | -23.33% | 111 | 216 | 166.02% |
| UVXY240517C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.23 | 0.00 | 0.72 | -0.02 | -8.00% | 1 | 916 | 172.46% |
| UVXY240517C00065000 | 2024-05-01 10:30AM EDT | 65.00 | 0.22 | 0.00 | 0.80 | +0.05 | +29.41% | 1 | 2,256 | 193.75% |
| UVXY240517C00070000 | 2024-04-30 11:40AM EDT | 70.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 57 | 114 | 177.73% |
| UVXY240517C00075000 | 2024-04-30 11:44AM EDT | 75.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 11 | 226 | 192.58% |
| UVXY240517C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 0.13 | 0.06 | 0.18 | +0.03 | +30.00% | 718 | 3,300 | 194.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240517P00004000 | 2024-04-03 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| UVXY240517P00005000 | 2024-04-10 1:09PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 50.00% |
| UVXY240517P00006000 | 2024-04-10 4:10PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,048 | 5,930 | 100.00% |
| UVXY240517P00007000 | 2024-04-10 3:59PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 799 | 1,672 | 50.00% |
| UVXY240517P00008000 | 2024-04-10 3:33PM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 123 | 496 | 50.00% |
| UVXY240517P00009000 | 2024-04-10 3:03PM EDT | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 50.00% |
| UVXY240517P00010000 | 2024-04-15 11:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5 | 200.00% |
| UVXY240517P00011000 | 2024-04-10 1:13PM EDT | 11.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 50.00% |
| UVXY240517P00012000 | 2024-04-05 3:56PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| UVXY240517P00013000 | 2024-04-10 1:04PM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UVXY240517P00014000 | 2024-04-10 9:47AM EDT | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| UVXY240517P00015000 | 2024-04-30 9:45AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 137.50% |
| UVXY240517P00025000 | 2024-05-01 3:39PM EDT | 25.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 13 | 107 | 72.66% |
| UVXY240517P00026000 | 2024-04-30 12:38PM EDT | 26.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 37 | 43 | 92.58% |
| UVXY240517P00027000 | 2024-05-01 2:51PM EDT | 27.00 | 0.14 | 0.00 | 0.98 | -0.06 | -30.00% | 3 | 42 | 99.80% |
| UVXY240517P00028000 | 2024-05-01 3:51PM EDT | 28.00 | 0.29 | 0.09 | 0.50 | -0.11 | -27.50% | 19 | 196 | 74.41% |
| UVXY240517P00029000 | 2024-05-01 3:39PM EDT | 29.00 | 0.59 | 0.05 | 0.79 | -0.12 | -16.90% | 17 | 97 | 71.78% |
| UVXY240517P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.81 | 0.50 | 1.22 | -0.06 | -6.90% | 270 | 1,891 | 82.28% |
| UVXY240517P00031000 | 2024-05-01 3:59PM EDT | 31.00 | 1.25 | 0.70 | 2.00 | -0.15 | -10.71% | 67 | 238 | 89.06% |
| UVXY240517P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 1.75 | 1.15 | 2.37 | -0.10 | -5.41% | 70 | 705 | 89.26% |
| UVXY240517P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 2.26 | 1.94 | 3.05 | -0.19 | -7.76% | 212 | 1,403 | 98.73% |
| UVXY240517P00034000 | 2024-05-01 2:58PM EDT | 34.00 | 3.85 | 1.18 | 4.30 | +0.63 | +19.57% | 38 | 168 | 88.18% |
| UVXY240517P00034500 | 2024-04-29 9:46AM EDT | 34.50 | 3.98 | 2.12 | 4.65 | 0.00 | - | 5 | 43 | 100.78% |
| UVXY240517P00035000 | 2024-05-01 3:56PM EDT | 35.00 | 3.55 | 3.30 | 5.00 | -0.62 | -14.87% | 9 | 1,687 | 117.29% |
| UVXY240517P00035500 | 2024-04-30 12:55PM EDT | 35.50 | 4.45 | 3.40 | 5.40 | 0.00 | - | 1 | 232 | 114.94% |
| UVXY240517P00036000 | 2024-04-26 3:37PM EDT | 36.00 | 5.10 | 2.38 | 5.90 | 0.00 | - | 35 | 93 | 93.51% |
| UVXY240517P00036500 | 2024-04-30 12:37PM EDT | 36.50 | 5.40 | 3.90 | 6.55 | 0.00 | - | 10 | 13 | 120.90% |
| UVXY240517P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 6.10 | 3.25 | 6.95 | 0.00 | - | 21 | 117 | 103.32% |
| UVXY240517P00037500 | 2024-04-30 12:32PM EDT | 37.50 | 6.35 | 3.50 | 7.35 | 0.00 | - | 3 | 4 | 101.86% |
| UVXY240517P00038000 | 2024-05-01 12:47PM EDT | 38.00 | 6.00 | 4.50 | 7.80 | -0.73 | -10.85% | 5 | 390 | 115.72% |
| UVXY240517P00039000 | 2024-05-01 10:25AM EDT | 39.00 | 6.41 | 4.95 | 8.70 | -1.77 | -21.64% | 5 | 190 | 112.40% |
| UVXY240517P00040000 | 2024-05-01 3:39PM EDT | 40.00 | 8.33 | 5.80 | 9.30 | -0.47 | -5.34% | 9 | 223 | 109.38% |
| UVXY240517P00041000 | 2024-04-25 3:04PM EDT | 41.00 | 8.30 | 6.70 | 10.50 | -0.20 | -2.35% | 8 | 26 | 119.73% |
| UVXY240517P00042000 | 2024-05-01 9:43AM EDT | 42.00 | 9.20 | 7.50 | 11.40 | -1.50 | -14.02% | 5 | 53 | 120.41% |
| UVXY240517P00043000 | 2024-04-23 1:13PM EDT | 43.00 | 10.15 | 8.50 | 12.35 | 0.00 | - | 1 | 3 | 126.37% |
| UVXY240517P00043500 | 2024-04-23 1:13PM EDT | 43.50 | 10.60 | 9.00 | 12.85 | 0.00 | - | - | 1 | 129.79% |
| UVXY240517P00044000 | 2024-04-26 3:43PM EDT | 44.00 | 12.30 | 9.85 | 13.35 | 0.00 | - | 1 | 5 | 141.80% |
| UVXY240517P00045000 | 2024-04-30 10:36AM EDT | 45.00 | 13.80 | 10.30 | 14.30 | 0.00 | - | 5 | 48 | 133.11% |
| UVXY240517P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 14.60 | 12.85 | 16.20 | 0.00 | - | 4 | 4 | 157.42% |
| UVXY240517P00050000 | 2024-05-01 3:39PM EDT | 50.00 | 17.79 | 15.20 | 19.00 | -0.41 | -2.25% | 3 | 11 | 149.22% |
| UVXY240517P00052000 | 2024-04-17 2:01PM EDT | 52.00 | 16.95 | 17.15 | 21.00 | 0.00 | - | - | 1 | 157.32% |
| UVXY240517P00055000 | 2024-04-17 2:15PM EDT | 55.00 | 19.50 | 20.10 | 24.00 | 0.00 | - | - | 1 | 169.14% |
| UVXY240517P00060000 | 2024-04-26 11:44AM EDT | 60.00 | 27.40 | 25.60 | 28.90 | 0.00 | - | 1 | 12 | 204.30% |
| UVXY240517P00070000 | 2024-05-01 2:52PM EDT | 70.00 | 38.60 | 36.30 | 38.90 | 0.00 | - | 7 | 34 | 263.67% |
| UVXY240517P00080000 | 2024-05-01 3:53PM EDT | 80.00 | 47.31 | 45.10 | 48.70 | -1.14 | -2.35% | 1 | 60 | 236.91% |
© 2024 Yahoo. All rights reserved.