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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00001000 | 2024-03-05 2:50PM EDT | 1.00 | 6.30 | 3.50 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240621C00002000 | 2024-04-05 4:04PM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| UVXY240621C00003000 | 2024-04-08 11:14AM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| UVXY240621C00004000 | 2024-04-05 2:48PM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.00% |
| UVXY240621C00005000 | 2024-04-10 3:40PM EDT | 5.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 34 | 835 | 0.00% |
| UVXY240621C00006000 | 2024-04-10 1:54PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 89 | 3,212 | 0.00% |
| UVXY240621C00007000 | 2024-04-10 3:51PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 512 | 14,391 | 0.00% |
| UVXY240621C00008000 | 2024-04-10 3:50PM EDT | 8.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 201 | 15,660 | 0.00% |
| UVXY240621C00009000 | 2024-04-10 4:05PM EDT | 9.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 3,273 | 0.00% |
| UVXY240621C00010000 | 2024-04-22 2:23PM EDT | 10.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| UVXY240621C00011000 | 2024-04-10 12:45PM EDT | 11.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,306 | 0.00% |
| UVXY240621C00012000 | 2024-04-10 3:31PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,486 | 0.00% |
| UVXY240621C00013000 | 2024-04-09 12:51PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 900 | 2,202 | 0.00% |
| UVXY240621C00014000 | 2024-04-10 1:25PM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 62 | 3,482 | 0.00% |
| UVXY240621C00015000 | 2024-04-22 12:29PM EDT | 15.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UVXY240621C00016000 | 2024-04-10 3:37PM EDT | 16.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 798 | 0.00% |
| UVXY240621C00017000 | 2024-04-10 3:37PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 751 | 0.00% |
| UVXY240621C00018000 | 2024-04-10 1:22PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,090 | 0.00% |
| UVXY240621C00019000 | 2024-04-10 3:36PM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 1,665 | 0.00% |
| UVXY240621C00020000 | 2024-05-01 10:00AM EDT | 20.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY240621C00021000 | 2024-04-03 10:38AM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.00% |
| UVXY240621C00022000 | 2024-04-10 1:40PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 2,361 | 0.00% |
| UVXY240621C00023000 | 2024-04-10 2:07PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| UVXY240621C00024000 | 2024-04-10 1:40PM EDT | 24.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 0.00% |
| UVXY240621C00025000 | 2024-04-30 3:41PM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UVXY240621C00026000 | 2024-05-01 10:22AM EDT | 26.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UVXY240621C00027000 | 2024-04-08 11:15AM EDT | 27.00 | 0.17 | 12.35 | 14.30 | 0.00 | - | 1 | 136 | 222.85% |
| UVXY240621C00028000 | 2024-05-01 12:12PM EDT | 28.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240621C00029000 | 2024-04-29 3:38PM EDT | 29.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UVXY240621C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UVXY240621C00031000 | 2024-05-01 3:53PM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| UVXY240621C00032000 | 2024-05-01 3:52PM EDT | 32.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| UVXY240621C00033000 | 2024-05-01 3:01PM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UVXY240621C00034000 | 2024-05-01 2:51PM EDT | 34.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 1.56% |
| UVXY240621C00035000 | 2024-05-01 3:57PM EDT | 35.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| UVXY240621C00036000 | 2024-05-01 3:42PM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UVXY240621C00037000 | 2024-05-01 3:53PM EDT | 37.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| UVXY240621C00038000 | 2024-05-01 3:43PM EDT | 38.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| UVXY240621C00039000 | 2024-05-01 3:46PM EDT | 39.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UVXY240621C00040000 | 2024-05-01 3:37PM EDT | 40.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UVXY240621C00041000 | 2024-05-01 3:33PM EDT | 41.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UVXY240621C00042000 | 2024-05-01 4:00PM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UVXY240621C00043000 | 2024-05-01 2:50PM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UVXY240621C00044000 | 2024-05-01 2:52PM EDT | 44.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| UVXY240621C00045000 | 2024-05-01 3:47PM EDT | 45.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 25.00% |
| UVXY240621C00046000 | 2024-05-01 11:16AM EDT | 46.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY240621C00047000 | 2024-05-01 12:28PM EDT | 47.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY240621C00048000 | 2024-04-30 11:31AM EDT | 48.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UVXY240621C00049000 | 2024-04-29 10:27AM EDT | 49.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UVXY240621C00050000 | 2024-05-01 2:41PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UVXY240621C00051000 | 2024-04-29 10:07AM EDT | 51.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| UVXY240621C00052000 | 2024-04-30 1:34PM EDT | 52.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UVXY240621C00053000 | 2024-04-22 11:47AM EDT | 53.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UVXY240621C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UVXY240621C00055000 | 2024-04-29 2:32PM EDT | 55.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UVXY240621C00060000 | 2024-04-30 3:35PM EDT | 60.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| UVXY240621C00065000 | 2024-05-01 3:18PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UVXY240621C00070000 | 2024-05-01 3:15PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| UVXY240621C00075000 | 2024-05-01 3:37PM EDT | 75.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 50.00% |
| UVXY240621C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00001000 | 2024-01-10 1:45PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 337.50% |
| UVXY240621P00002000 | 2024-03-26 9:39AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| UVXY240621P00003000 | 2024-04-05 2:00PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 561 | 50.00% |
| UVXY240621P00004000 | 2024-04-10 9:45AM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,969 | 50.00% |
| UVXY240621P00005000 | 2024-04-10 3:09PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 5,534 | 50.00% |
| UVXY240621P00006000 | 2024-04-10 3:10PM EDT | 6.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 163 | 5,113 | 50.00% |
| UVXY240621P00007000 | 2024-04-10 3:37PM EDT | 7.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 194 | 2,570 | 50.00% |
| UVXY240621P00008000 | 2024-04-10 1:49PM EDT | 8.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 44 | 4,178 | 50.00% |
| UVXY240621P00009000 | 2024-04-10 9:51AM EDT | 9.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 50.00% |
| UVXY240621P00010000 | 2024-05-01 3:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| UVXY240621P00011000 | 2024-04-05 2:47PM EDT | 11.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 519 | 50.00% |
| UVXY240621P00012000 | 2024-04-09 2:21PM EDT | 12.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 50.00% |
| UVXY240621P00013000 | 2024-04-05 2:01PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,454 | 50.00% |
| UVXY240621P00014000 | 2024-04-05 10:23AM EDT | 14.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 50.00% |
| UVXY240621P00015000 | 2024-04-30 12:42PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UVXY240621P00016000 | 2024-03-22 9:30AM EDT | 16.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| UVXY240621P00017000 | 2024-03-25 2:35PM EDT | 17.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| UVXY240621P00018000 | 2024-03-28 9:31AM EDT | 18.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 50.00% |
| UVXY240621P00019000 | 2024-03-28 11:42AM EDT | 19.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| UVXY240621P00020000 | 2024-05-01 9:57AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UVXY240621P00021000 | 2023-12-27 5:08PM EDT | 21.00 | 13.50 | 11.50 | 15.90 | 0.00 | - | 17 | 19 | 579.49% |
| UVXY240621P00022000 | 2024-01-11 3:54PM EDT | 22.00 | 14.92 | 13.40 | 15.75 | 0.00 | - | 5 | 41 | 582.42% |
| UVXY240621P00023000 | 2024-02-07 12:20PM EDT | 23.00 | 16.39 | 13.50 | 16.55 | 0.00 | - | 3 | 21 | 566.41% |
| UVXY240621P00024000 | 2024-01-08 4:59PM EDT | 24.00 | 16.50 | 16.30 | 17.70 | 0.00 | - | 17 | 54 | 617.68% |
| UVXY240621P00025000 | 2024-05-01 2:18PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UVXY240621P00026000 | 2024-05-01 2:50PM EDT | 26.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UVXY240621P00027000 | 2024-05-01 11:58AM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY240621P00028000 | 2024-05-01 3:47PM EDT | 28.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UVXY240621P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UVXY240621P00030000 | 2024-05-01 3:41PM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| UVXY240621P00031000 | 2024-05-01 3:44PM EDT | 31.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| UVXY240621P00032000 | 2024-05-01 3:36PM EDT | 32.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| UVXY240621P00033000 | 2024-05-01 3:59PM EDT | 33.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| UVXY240621P00034000 | 2024-05-01 3:19PM EDT | 34.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UVXY240621P00035000 | 2024-05-01 3:39PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UVXY240621P00036000 | 2024-04-30 3:41PM EDT | 36.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240621P00037000 | 2024-04-30 2:52PM EDT | 37.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UVXY240621P00038000 | 2024-05-01 2:43PM EDT | 38.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY240621P00039000 | 2024-04-29 1:25PM EDT | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240621P00040000 | 2024-05-01 10:04AM EDT | 40.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| UVXY240621P00041000 | 2024-04-29 9:30AM EDT | 41.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240621P00042000 | 2024-04-26 1:35PM EDT | 42.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY240621P00043000 | 2024-04-19 11:10AM EDT | 43.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UVXY240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UVXY240621P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UVXY240621P00049000 | 2024-04-19 3:35PM EDT | 49.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240621P00050000 | 2024-05-01 2:31PM EDT | 50.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY240621P00051000 | 2024-04-29 9:57AM EDT | 51.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UVXY240621P00060000 | 2024-04-16 10:09AM EDT | 60.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY240621P00070000 | 2024-05-01 11:09AM EDT | 70.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY240621P00080000 | 2024-05-01 9:51AM EDT | 80.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.