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
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 21.50 | 0.13 | -0.05 | -27.78% | 30 | 11 |
| - | - | - | - | - | 22.00 | 0.21 | -0.13 | -38.24% | 5 | 15 |
| - | - | - | - | - | 22.50 | 0.35 | +0.02 | +6.06% | 5 | 93 |
| 1.80 | -0.14 | -7.22% | 9 | 444 | 23.50 | 0.66 | -0.04 | -5.71% | 1 | 71 |
| 1.70 | -0.48 | -22.02% | 5 | 27 | 24.00 | 1.01 | +0.18 | +21.69% | 37 | 107 |
| 1.28 | -0.43 | -25.15% | 575 | 115 | 25.00 | 1.70 | +0.33 | +24.09% | 25 | 151 |
| 1.04 | -0.34 | -24.64% | 28 | 289 | 26.00 | 2.48 | +0.41 | +19.81% | 11 | 100 |
| 0.94 | -0.18 | -16.07% | 87 | 445 | 27.00 | 3.20 | 0.00 | - | 2 | 96 |
| 0.76 | -0.24 | -24.00% | 23 | 99 | 28.00 | 3.95 | -0.11 | -2.71% | 26 | 114 |
| 0.72 | -0.38 | -34.55% | 3 | 11 | 28.50 | 3.73 | 0.00 | - | 4 | 4 |
| 0.64 | -0.22 | -25.58% | 83 | 210 | 29.00 | 4.60 | 0.00 | - | 14 | 26 |
| 0.60 | -0.28 | -31.82% | 1 | 1,503 | 29.50 | 4.75 | 0.00 | - | 60 | 82 |
| 0.64 | -0.13 | -16.88% | 3 | 436 | 30.00 | 5.50 | 0.00 | - | 9 | 59 |
| 0.55 | -0.08 | -12.70% | 11 | 25 | 30.50 | 6.20 | +0.59 | +10.52% | 1 | 3 |
| 0.57 | -0.06 | -9.52% | 2 | 90 | 31.00 | 6.75 | +0.56 | +9.05% | 2 | 12 |
| 0.95 | 0.00 | - | 6 | 7 | 31.50 | 4.05 | 0.00 | - | 2 | 7 |
| 0.44 | -0.24 | -35.29% | 1 | 106 | 32.00 | 7.80 | +0.75 | +10.64% | 1 | 15 |
| 0.81 | 0.00 | - | 204 | 120 | 32.50 | 6.93 | 0.00 | - | 8 | 115 |
| 0.55 | 0.00 | - | 21 | 531 | 33.00 | 8.30 | 0.00 | - | 24 | 71 |
| 0.48 | 0.00 | - | 3 | 124 | 33.50 | - | - | - | - | - |
| 0.46 | 0.00 | - | 8 | 290 | 34.00 | 6.53 | 0.00 | - | 10 | 11 |
| 0.56 | 0.00 | - | 1 | 26 | 34.50 | 9.54 | 0.00 | - | 1 | 3 |
| 0.36 | -0.09 | -20.00% | 71 | 1,665 | 35.00 | 10.45 | +0.65 | +6.63% | 3 | 101 |
| 0.47 | 0.00 | - | 37 | 159 | 35.50 | - | - | - | - | - |
| 0.35 | -0.18 | -33.96% | 1 | 158 | 36.00 | 9.15 | 0.00 | - | - | 3 |
| 0.39 | 0.00 | - | 1 | 104 | 36.50 | 11.90 | +1.90 | +19.00% | 3 | 1 |
| 0.44 | 0.00 | - | 10 | 121 | 37.00 | - | - | - | - | - |
| 0.28 | -0.87 | -75.65% | 1 | 9 | 37.50 | 7.92 | 0.00 | - | 55 | 55 |
| 0.30 | -0.05 | -14.29% | 6 | 78 | 38.00 | - | - | - | - | - |
| 0.32 | -0.03 | -8.57% | 5 | 13 | 38.50 | 8.80 | 0.00 | - | 55 | 55 |
| 0.50 | 0.00 | - | 2 | 24 | 39.00 | 12.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 39.50 | 14.10 | 0.00 | - | 1 | 1 |
| 0.29 | -0.04 | -12.12% | 3 | 252 | 40.00 | 14.57 | 0.00 | - | 1 | 1 |
| 0.28 | 0.00 | - | 3 | 3 | 40.50 | 10.56 | 0.00 | - | - | 1 |
| 0.29 | 0.00 | - | 1 | 45 | 41.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 10 | 41.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 52 | 42.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 94 | 43.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 3 | 102 | 44.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 141 | 45.00 | 15.01 | 0.00 | - | - | 2 |
| 0.17 | -0.06 | -26.09% | 9 | 135 | 50.00 | - | - | - | - | - |
| 0.16 | -0.02 | -11.11% | 3 | 231 | 55.00 | - | - | - | - | - |
| 0.13 | -0.03 | -18.75% | 11 | 77 | 60.00 | - | - | - | - | - |
| 0.24 | +0.09 | +60.00% | 5 | 1,155 | 65.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 72 | 373 | 70.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.