ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | 0.00 | - | 46 | 91 | 5.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 3 | 5.50 | 0.20 | 0.00 | - | 35 | 35 |
| 1.39 | 0.00 | - | 77 | 381 | 6.00 | 0.41 | 0.00 | - | 59 | 194 |
| 1.12 | 0.00 | - | 99 | 348 | 6.50 | 0.71 | 0.00 | - | 321 | 201 |
| 0.89 | 0.00 | - | 1,922 | 3,263 | 7.00 | 0.99 | 0.00 | - | 188 | 354 |
| 0.81 | 0.00 | - | 24 | 25 | 7.50 | 1.38 | 0.00 | - | 16 | 100 |
| 0.72 | 0.00 | - | 130 | 3,126 | 8.00 | 1.77 | 0.00 | - | 14 | 69 |
| 0.81 | 0.00 | - | 31 | 78 | 8.50 | 2.39 | 0.00 | - | 10 | 100 |
| 0.62 | 0.00 | - | 133 | 142 | 9.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 31 | 65 | 10.00 | 3.74 | 0.00 | - | 6 | 7 |
| 0.45 | 0.00 | - | 104 | 132 | 10.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 34 | 91 | 14.00 | - | - | - | - | - |
| 3.90 | -0.05 | -1.27% | 2 | 22 | 21.00 | - | - | - | - | - |
| 4.08 | 0.00 | - | 25 | 0 | 21.50 | - | - | - | - | - |
| 2.20 | -0.75 | -25.42% | 2 | 17 | 22.50 | 0.02 | 0.00 | - | 52 | 235 |
| 1.67 | -0.78 | -31.84% | 131 | 67 | 23.00 | 0.05 | +0.01 | +25.00% | 83 | 466 |
| 1.39 | -0.29 | -17.26% | 3 | 174 | 23.50 | 0.13 | +0.06 | +85.71% | 605 | 508 |
| 0.88 | -0.67 | -43.23% | 391 | 613 | 24.00 | 0.29 | +0.16 | +123.08% | 657 | 1,584 |
| 0.60 | -0.56 | -48.28% | 573 | 365 | 24.50 | 0.51 | +0.25 | +96.15% | 502 | 371 |
| 0.42 | -0.47 | -52.81% | 1,438 | 2,680 | 25.00 | 0.86 | +0.32 | +59.26% | 1,181 | 4,352 |
| 0.23 | -0.28 | -54.90% | 2,006 | 4,986 | 26.00 | 1.62 | +0.49 | +43.36% | 501 | 2,289 |
| 0.13 | -0.20 | -60.61% | 507 | 1,670 | 27.00 | 2.57 | +0.55 | +27.23% | 95 | 5,782 |
| 0.11 | -0.16 | -59.26% | 693 | 2,171 | 28.00 | 3.45 | +0.59 | +20.63% | 64 | 3,001 |
| 0.10 | -0.11 | -52.38% | 89 | 1,456 | 29.00 | 4.30 | 0.00 | - | 6 | 129 |
| 0.08 | -0.09 | -52.94% | 221 | 1,588 | 30.00 | 5.40 | +0.32 | +6.30% | 112 | 179 |
| 0.06 | -0.09 | -60.00% | 49 | 193 | 30.50 | 5.07 | 0.00 | - | 5 | 60 |
| 0.06 | -0.08 | -57.14% | 19 | 253 | 31.00 | 5.69 | 0.00 | - | 3 | 53 |
| 0.07 | -0.07 | -50.00% | 11 | 172 | 31.50 | 6.51 | 0.00 | - | 2 | 63 |
| 0.06 | -0.06 | -50.00% | 124 | 361 | 32.00 | 7.25 | 0.00 | - | 4 | 95 |
| 0.07 | -0.06 | -46.15% | 1 | 113 | 32.50 | 5.20 | 0.00 | - | 4 | 10 |
| 0.06 | -0.06 | -50.00% | 13 | 216 | 33.00 | 8.37 | +0.52 | +6.62% | 2 | 141 |
| 0.10 | 0.00 | - | 251 | 421 | 33.50 | 6.20 | 0.00 | - | 2 | 5 |
| 0.10 | 0.00 | - | 57 | 322 | 34.00 | 7.00 | 0.00 | - | 2 | 103 |
| 0.10 | 0.00 | - | 9 | 350 | 34.50 | 9.13 | 0.00 | - | 1 | 2 |
| 0.05 | -0.05 | -50.00% | 9 | 1,710 | 35.00 | 9.76 | +0.41 | +4.39% | 1 | 64 |
| 0.11 | 0.00 | - | 8 | 54 | 35.50 | 8.58 | 0.00 | - | 1 | 5 |
| 0.10 | 0.00 | - | 28 | 174 | 36.00 | 10.63 | 0.00 | - | 10 | 20 |
| 0.10 | 0.00 | - | 22 | 91 | 36.50 | 11.80 | +4.50 | +61.64% | 3 | 12 |
| 0.08 | 0.00 | - | 19 | 257 | 37.00 | 9.32 | 0.00 | - | 2 | 38 |
| 0.09 | 0.00 | - | 15 | 135 | 37.50 | 9.55 | 0.00 | - | 3 | 3 |
| 0.09 | 0.00 | - | 20 | 520 | 38.00 | 12.40 | 0.00 | - | 1 | 3 |
| 0.09 | 0.00 | - | 4 | 42 | 38.50 | 13.58 | 0.00 | - | 1 | 4 |
| 0.03 | -0.11 | -78.57% | 2 | 198 | 39.00 | 14.33 | +0.51 | +3.69% | 2 | 11 |
| 0.13 | 0.00 | - | 11 | 26 | 39.50 | 11.85 | 0.00 | - | 2 | 3 |
| 0.04 | -0.03 | -42.86% | 10 | 978 | 40.00 | 14.88 | 0.00 | - | 21 | 54 |
| 0.07 | 0.00 | - | 408 | 425 | 40.50 | 9.77 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 3 | 34 | 41.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 52 | 41.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 27 | 558 | 42.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 17 | 63 | 42.50 | 14.80 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 47 | 43.00 | 15.45 | 0.00 | - | 6 | 6 |
| 0.09 | 0.00 | - | 1 | 48 | 44.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 18 | 66 | 44.50 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 20 | 568 | 45.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 80 | 46.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 67 | 47.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 188 | 48.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 91 | 49.00 | 23.91 | 0.00 | - | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 15 | 136 | 50.00 | 24.03 | 0.00 | - | 2 | 2 |
| 0.65 | 0.00 | - | 1 | 7 | 51.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 22 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 6 | 53.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 58 | 54.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 773 | 55.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 206 | 60.00 | 34.65 | 0.00 | - | 10 | 5 |
| 0.15 | 0.00 | - | 4 | 20 | 65.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 697 | 70.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 2 | 208 | 75.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 20 | 1,258 | 80.00 | 54.25 | 0.00 | - | 1 | 7 |
© 2024 Yahoo. All rights reserved.