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
Pre-Market:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.54 | 0.00 | - | 1 | 0 | 21.00 | - | - | - | - | - |
| - | - | - | - | - | 22.00 | 0.05 | 0.00 | - | 143 | 0 |
| 3.00 | 0.00 | - | 1 | 0 | 22.50 | 0.14 | 0.00 | - | 1 | 0 |
| 2.14 | 0.00 | - | 6 | 0 | 23.50 | 0.26 | 0.00 | - | 180 | 0 |
| 1.81 | 0.00 | - | 16 | 0 | 24.00 | 0.43 | 0.00 | - | 45 | 0 |
| 1.29 | 0.00 | - | 683 | 0 | 25.00 | 0.94 | 0.00 | - | 101 | 0 |
| 0.92 | 0.00 | - | 336 | 0 | 26.00 | 1.69 | 0.00 | - | 71 | 0 |
| 0.71 | 0.00 | - | 186 | 0 | 27.00 | 2.38 | 0.00 | - | 8 | 0 |
| 0.55 | 0.00 | - | 45 | 0 | 28.00 | 3.15 | 0.00 | - | 4 | 0 |
| 0.51 | 0.00 | - | 52 | 0 | 29.00 | 4.10 | 0.00 | - | 7 | 0 |
| 0.41 | 0.00 | - | 122 | 0 | 30.00 | 5.50 | 0.00 | - | 12 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 30.50 | 5.75 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 16 | 0 | 31.00 | 5.95 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 2 | 0 | 31.50 | 5.41 | 0.00 | - | 40 | 0 |
| 0.31 | 0.00 | - | 61 | 0 | 32.00 | 5.50 | 0.00 | - | 11 | 0 |
| 0.38 | 0.00 | - | 5 | 0 | 32.50 | 7.18 | 0.00 | - | 4 | 0 |
| 0.28 | 0.00 | - | 12 | 0 | 33.00 | 6.75 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 2 | 0 | 33.50 | 8.30 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 11 | 0 | 34.00 | 8.96 | 0.00 | - | 5 | 0 |
| 0.36 | 0.00 | - | 1 | 0 | 34.50 | 8.19 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 315 | 0 | 35.00 | 10.10 | 0.00 | - | 6 | 0 |
| 0.24 | 0.00 | - | 2 | 0 | 35.50 | 10.50 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 6 | 0 | 36.00 | 11.03 | 0.00 | - | 256 | 0 |
| 0.37 | 0.00 | - | 1 | 0 | 36.50 | 11.40 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 19 | 0 | 37.00 | 9.60 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 204 | 0 | 37.50 | 7.80 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 17 | 0 | 38.00 | 12.49 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 0 | 38.50 | 13.11 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 14 | 0 | 39.00 | 12.90 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 39.50 | 14.08 | 0.00 | - | 20 | 0 |
| 0.20 | 0.00 | - | 180 | 0 | 40.00 | 13.88 | 0.00 | - | 20 | 0 |
| 0.18 | 0.00 | - | 575 | 0 | 40.50 | 7.80 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 0 | 41.00 | 14.85 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 41.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 0 | 42.00 | 16.75 | 0.00 | - | 3 | 0 |
| 0.15 | 0.00 | - | 23 | 0 | 42.50 | 17.08 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 8 | 0 | 43.00 | 17.73 | 0.00 | - | 5 | 0 |
| 0.53 | 0.00 | - | 1 | 0 | 43.50 | 18.05 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 0 | 44.00 | 16.47 | 0.00 | - | 20 | 0 |
| 0.14 | 0.00 | - | 4 | 0 | 44.50 | - | - | - | - | - |
| 0.16 | 0.00 | - | 30 | 0 | 45.00 | 17.43 | 0.00 | - | 20 | 0 |
| 0.15 | 0.00 | - | 21 | 0 | 46.00 | 15.62 | 0.00 | - | 23 | 0 |
| 0.16 | 0.00 | - | 89 | 0 | 47.00 | 13.53 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 4 | 0 | 48.00 | 22.50 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 18 | 0 | 49.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 57 | 0 | 50.00 | 24.38 | 0.00 | - | 41 | 0 |
| 0.33 | 0.00 | - | 2 | 0 | 51.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 0 | 52.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 0 | 53.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 0 | 54.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 0 | 55.00 | 29.37 | 0.00 | - | 30 | 0 |
| 0.08 | 0.00 | - | 21 | 0 | 60.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 65.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 0 | 70.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 0 | 75.00 | 47.17 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 541 | 0 | 80.00 | 54.30 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.