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:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00025000 | 2024-05-03 12:22PM EDT | 25.00 | 5.15 | 5.10 | 7.30 | -1.35 | -20.77% | 53 | 16 | 93.36% |
| UVXY240531C00030000 | 2024-05-03 3:53PM EDT | 30.00 | 2.50 | 2.25 | 2.90 | -1.03 | -29.18% | 82 | 213 | 73.68% |
| UVXY240531C00031000 | 2024-05-03 12:17PM EDT | 31.00 | 2.28 | 1.76 | 2.48 | -0.97 | -29.85% | 28 | 10 | 73.34% |
| UVXY240531C00032500 | 2024-05-02 3:56PM EDT | 32.50 | 1.90 | 0.00 | 2.53 | -0.90 | -32.14% | 9 | 72 | 63.87% |
| UVXY240531C00033000 | 2024-05-03 3:33PM EDT | 33.00 | 1.90 | 1.45 | 2.64 | -0.70 | -26.92% | 9 | 15 | 92.92% |
| UVXY240531C00033500 | 2024-05-01 12:31PM EDT | 33.50 | 3.30 | 1.40 | 2.09 | 0.00 | - | 3 | 8 | 88.38% |
| UVXY240531C00034000 | 2024-05-03 1:51PM EDT | 34.00 | 1.67 | 1.28 | 2.25 | -1.51 | -47.48% | 15 | 46 | 93.55% |
| UVXY240531C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 1.49 | 1.40 | 1.61 | -0.67 | -31.02% | 29 | 327 | 93.60% |
| UVXY240531C00035500 | 2024-04-30 10:20AM EDT | 35.50 | 2.00 | 1.08 | 1.65 | 0.00 | - | 1 | 9 | 92.87% |
| UVXY240531C00036000 | 2024-05-03 1:46PM EDT | 36.00 | 1.45 | 1.30 | 1.60 | -0.91 | -38.56% | 17 | 106 | 99.51% |
| UVXY240531C00036500 | 2024-04-25 11:30AM EDT | 36.50 | 4.15 | 1.25 | 1.42 | 0.00 | - | 2 | 3 | 99.22% |
| UVXY240531C00037000 | 2024-05-03 3:38PM EDT | 37.00 | 1.28 | 0.76 | 2.13 | -0.67 | -34.36% | 6 | 69 | 106.59% |
| UVXY240531C00037500 | 2024-05-03 12:02PM EDT | 37.50 | 1.22 | 1.14 | 1.32 | -0.68 | -35.79% | 1 | 252 | 102.44% |
| UVXY240531C00038000 | 2024-05-03 12:05PM EDT | 38.00 | 1.21 | 1.00 | 1.82 | -0.29 | -19.33% | 2 | 202 | 112.16% |
| UVXY240531C00038500 | 2024-04-24 10:19AM EDT | 38.50 | 2.75 | 0.51 | 1.34 | 0.00 | - | 1 | 10 | 97.22% |
| UVXY240531C00039000 | 2024-05-03 2:55PM EDT | 39.00 | 1.07 | 0.69 | 1.71 | -0.49 | -31.41% | 14 | 80 | 110.89% |
| UVXY240531C00039500 | 2024-05-03 10:58AM EDT | 39.50 | 1.27 | 0.97 | 1.10 | -0.38 | -23.03% | 10 | 55 | 107.52% |
| UVXY240531C00040000 | 2024-05-03 2:30PM EDT | 40.00 | 1.01 | 0.77 | 1.74 | -0.48 | -32.21% | 24 | 754 | 118.95% |
| UVXY240531C00040500 | 2024-05-03 10:28AM EDT | 40.50 | 1.15 | 0.52 | 1.61 | -1.74 | -60.21% | 6 | 12 | 114.45% |
| UVXY240531C00041000 | 2024-05-03 9:49AM EDT | 41.00 | 0.97 | 0.63 | 1.24 | -2.88 | -74.81% | 2 | 91 | 111.91% |
| UVXY240531C00042000 | 2024-05-02 10:15AM EDT | 42.00 | 1.82 | 0.79 | 1.12 | 0.00 | - | 4 | 76 | 117.97% |
| UVXY240531C00042500 | 2024-05-03 9:42AM EDT | 42.50 | 0.84 | 0.66 | 1.34 | -1.16 | -58.00% | 1 | 10 | 122.46% |
| UVXY240531C00043000 | 2024-05-02 11:21AM EDT | 43.00 | 1.30 | 0.51 | 0.83 | 0.00 | - | 2 | 18 | 109.96% |
| UVXY240531C00044000 | 2024-05-03 11:50AM EDT | 44.00 | 0.77 | 0.06 | 0.76 | -0.88 | -53.33% | 5 | 36 | 100.10% |
| UVXY240531C00044500 | 2024-04-15 1:29PM EDT | 44.50 | 5.75 | 0.66 | 0.78 | 0.00 | - | - | 32 | 119.34% |
| UVXY240531C00045000 | 2024-05-03 2:30PM EDT | 45.00 | 0.73 | 0.64 | 0.72 | -0.32 | -30.48% | 11 | 74 | 119.53% |
| UVXY240531C00046000 | 2024-04-22 2:35PM EDT | 46.00 | 2.70 | 0.60 | 0.69 | 0.00 | - | 1 | 51 | 122.07% |
| UVXY240531C00047000 | 2024-05-02 11:00AM EDT | 47.00 | 1.09 | 0.32 | 1.40 | 0.00 | - | 89 | 232 | 137.11% |
| UVXY240531C00048000 | 2024-05-03 9:34AM EDT | 48.00 | 0.60 | 0.08 | 0.61 | -0.56 | -48.28% | 1 | 4 | 111.43% |
| UVXY240531C00050000 | 2024-05-02 9:59AM EDT | 50.00 | 0.98 | 0.42 | 0.55 | 0.00 | - | 1 | 192 | 128.22% |
| UVXY240531C00051000 | 2024-05-01 10:09AM EDT | 51.00 | 1.29 | 0.41 | 1.19 | 0.00 | - | 1 | 159 | 149.90% |
| UVXY240531C00053000 | 2024-04-22 10:13AM EDT | 53.00 | 2.74 | 0.26 | 0.64 | 0.00 | - | 2 | 2 | 136.13% |
| UVXY240531C00054000 | 2024-04-26 11:23AM EDT | 54.00 | 1.18 | 0.27 | 0.54 | 0.00 | - | 5 | 5 | 136.13% |
| UVXY240531C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.37 | 0.34 | 0.40 | -0.47 | -55.95% | 16 | 11 | 136.52% |
| UVXY240531C00060000 | 2024-05-03 11:58AM EDT | 60.00 | 0.30 | 0.20 | 0.30 | -0.19 | -38.78% | 5 | 111 | 139.65% |
| UVXY240531C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.60 | 0.16 | 0.28 | 0.00 | - | 278 | 298 | 148.44% |
| UVXY240531C00070000 | 2024-05-02 9:53AM EDT | 70.00 | 0.25 | 0.07 | 0.43 | -0.23 | -47.92% | 1 | 58 | 162.89% |
| UVXY240531C00075000 | 2024-05-02 3:05PM EDT | 75.00 | 0.25 | 0.05 | 0.67 | +0.03 | +13.64% | 2 | 66 | 184.57% |
| UVXY240531C00080000 | 2024-05-03 3:56PM EDT | 80.00 | 0.12 | 0.05 | 0.35 | -0.09 | -42.86% | 19 | 324 | 175.78% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00025000 | 2024-04-30 11:28AM EDT | 25.00 | 0.14 | 0.15 | 0.26 | 0.00 | - | 8 | 16 | 54.59% |
| UVXY240531P00026000 | 2024-05-03 2:55PM EDT | 26.00 | 0.41 | 0.00 | 0.48 | +0.12 | +41.38% | 14 | 57 | 61.13% |
| UVXY240531P00027000 | 2024-05-03 12:18PM EDT | 27.00 | 0.81 | 0.58 | 0.87 | +0.34 | +72.34% | 26 | 34 | 61.13% |
| UVXY240531P00028000 | 2024-05-03 1:40PM EDT | 28.00 | 1.23 | 1.19 | 1.48 | +0.16 | +14.95% | 25 | 15 | 71.19% |
| UVXY240531P00029000 | 2024-05-03 12:03PM EDT | 29.00 | 1.89 | 1.77 | 1.94 | +0.64 | +51.20% | 15 | 26 | 74.37% |
| UVXY240531P00030000 | 2024-05-03 12:14PM EDT | 30.00 | 2.55 | 2.38 | 2.56 | +0.68 | +36.36% | 6 | 722 | 78.03% |
| UVXY240531P00030500 | 2024-05-03 11:09AM EDT | 30.50 | 2.65 | 2.67 | 2.95 | +0.50 | +23.26% | 8 | 8 | 80.13% |
| UVXY240531P00031000 | 2024-05-03 12:14PM EDT | 31.00 | 3.25 | 2.60 | 3.40 | +0.91 | +38.89% | 57 | 64 | 77.25% |
| UVXY240531P00031500 | 2024-05-03 10:56AM EDT | 31.50 | 3.40 | 3.50 | 3.85 | +0.40 | +13.33% | 2 | 52 | 88.43% |
| UVXY240531P00032000 | 2024-05-03 3:58PM EDT | 32.00 | 3.95 | 2.99 | 4.55 | +1.35 | +51.92% | 4 | 50 | 81.88% |
| UVXY240531P00032500 | 2024-05-03 12:18PM EDT | 32.50 | 4.30 | 4.20 | 4.55 | +0.98 | +29.52% | 4 | 65 | 90.33% |
| UVXY240531P00033000 | 2024-05-03 12:59PM EDT | 33.00 | 4.75 | 4.65 | 5.25 | +0.90 | +23.38% | 3 | 10 | 97.66% |
| UVXY240531P00033500 | 2024-05-01 3:02PM EDT | 33.50 | 4.60 | 4.20 | 5.80 | 0.00 | - | 3 | 10 | 88.57% |
| UVXY240531P00034000 | 2024-04-29 12:20PM EDT | 34.00 | 4.80 | 4.65 | 6.65 | 0.00 | - | 1 | 5 | 97.75% |
| UVXY240531P00034500 | 2024-05-02 2:41PM EDT | 34.50 | 5.05 | 5.00 | 6.90 | 0.00 | - | 1 | 46 | 95.80% |
| UVXY240531P00035000 | 2024-05-03 9:39AM EDT | 35.00 | 6.18 | 6.30 | 6.80 | +0.78 | +14.44% | 2 | 394 | 103.17% |
| UVXY240531P00035500 | 2024-04-29 10:29AM EDT | 35.50 | 5.87 | 6.75 | 7.60 | 0.00 | - | 1 | 5 | 111.23% |
| UVXY240531P00036000 | 2024-05-03 1:41PM EDT | 36.00 | 7.25 | 6.15 | 7.70 | +1.00 | +16.00% | 2 | 12 | 90.04% |
| UVXY240531P00036500 | 2024-05-03 1:06PM EDT | 36.50 | 7.80 | 6.75 | 8.85 | +1.14 | +17.12% | 2 | 28 | 106.59% |
| UVXY240531P00037000 | 2024-04-23 2:28PM EDT | 37.00 | 6.50 | 7.45 | 9.10 | 0.00 | - | 1 | 52 | 109.33% |
| UVXY240531P00037500 | 2024-04-29 2:16PM EDT | 37.50 | 7.80 | 8.45 | 9.85 | 0.00 | - | 1 | 51 | 125.44% |
| UVXY240531P00038000 | 2024-05-03 12:28PM EDT | 38.00 | 9.32 | 8.65 | 9.30 | +1.32 | +16.50% | 3 | 68 | 105.52% |
| UVXY240531P00038500 | 2024-04-23 10:48AM EDT | 38.50 | 7.47 | 8.55 | 9.75 | 0.00 | - | 22 | 42 | 96.19% |
| UVXY240531P00039000 | 2024-04-26 3:05PM EDT | 39.00 | 8.75 | 9.05 | 10.30 | 0.00 | - | 3 | 11 | 100.20% |
| UVXY240531P00039500 | 2024-04-23 10:48AM EDT | 39.50 | 8.31 | 9.55 | 11.40 | 0.00 | - | 20 | 21 | 114.84% |
| UVXY240531P00040000 | 2024-04-30 10:40AM EDT | 40.00 | 10.10 | 10.70 | 12.85 | 0.00 | - | 10 | 59 | 146.29% |
| UVXY240531P00040500 | 2024-04-22 10:28AM EDT | 40.50 | 7.80 | 10.90 | 12.00 | 0.00 | - | 1 | 7 | 119.78% |
| UVXY240531P00041000 | 2024-04-29 3:54PM EDT | 41.00 | 10.82 | 10.40 | 12.40 | 0.00 | - | 2 | 13 | 99.12% |
| UVXY240531P00042000 | 2024-04-16 9:32AM EDT | 42.00 | 9.03 | 12.30 | 14.80 | 0.00 | - | - | 10 | 150.39% |
| UVXY240531P00042500 | 2024-04-22 10:11AM EDT | 42.50 | 9.87 | 11.30 | 13.45 | 0.00 | - | - | 10 | 71.68% |
| UVXY240531P00043000 | 2024-05-03 12:28PM EDT | 43.00 | 13.93 | 13.60 | 14.40 | +2.49 | +21.77% | 3 | 12 | 135.25% |
| UVXY240531P00043500 | 2024-04-22 10:11AM EDT | 43.50 | 10.73 | 13.90 | 14.95 | 0.00 | - | - | 10 | 134.86% |
| UVXY240531P00044000 | 2024-04-17 9:51AM EDT | 44.00 | 10.98 | 14.40 | 15.35 | 0.00 | - | - | 33 | 135.25% |
| UVXY240531P00045000 | 2024-04-22 9:47AM EDT | 45.00 | 11.75 | 15.15 | 17.60 | 0.00 | - | 1 | 31 | 159.86% |
| UVXY240531P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 15.62 | 16.40 | 17.00 | 0.00 | - | 23 | 17 | 136.96% |
| UVXY240531P00047000 | 2024-04-22 9:56AM EDT | 47.00 | 13.53 | 17.25 | 18.05 | 0.00 | - | 1 | 0 | 138.97% |
| UVXY240531P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 20.64 | 22.70 | 27.50 | 0.00 | - | - | 2 | 134.96% |
| UVXY240531P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 39.48 | 43.15 | 47.00 | 0.00 | - | - | 3 | 181.25% |
| UVXY240531P00080000 | 2024-05-02 1:35PM EDT | 80.00 | 48.35 | 48.15 | 52.00 | 0.00 | - | 2 | 8 | 190.82% |
© 2024 Yahoo. All rights reserved.