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
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.23 | 0.00 | - | 1 | 1 | 19.50 | 0.02 | -0.03 | -60.00% | 18 | 222 |
| 5.24 | +0.94 | +21.86% | 13 | 61 | 20.00 | 0.04 | -0.03 | -42.86% | 41 | 86 |
| 4.41 | +1.41 | +47.00% | 1 | 1 | 20.50 | 0.10 | 0.00 | - | 3 | 29 |
| 3.74 | +1.09 | +41.13% | 31 | 201 | 21.00 | 0.11 | -0.07 | -38.89% | 21 | 349 |
| 3.23 | -0.47 | -12.70% | 10 | 91 | 21.50 | 0.17 | -0.08 | -32.00% | 17 | 205 |
| 3.07 | +1.17 | +61.58% | 109 | 127 | 22.00 | 0.27 | -0.14 | -34.15% | 93 | 411 |
| 2.47 | +0.29 | +13.30% | 455 | 521 | 22.50 | 0.38 | -0.26 | -40.62% | 236 | 656 |
| 1.98 | +0.64 | +47.76% | 8 | 32 | 23.00 | 0.59 | -0.33 | -35.87% | 255 | 274 |
| 1.92 | +0.18 | +10.34% | 287 | 80 | 23.50 | 0.81 | -0.41 | -33.61% | 245 | 305 |
| 1.60 | +0.56 | +53.85% | 403 | 776 | 24.00 | 1.12 | -0.44 | -28.21% | 713 | 745 |
| 1.42 | +0.50 | +54.35% | 69 | 175 | 24.50 | 1.39 | -0.21 | -13.13% | 195 | 253 |
| 1.30 | +0.52 | +66.67% | 1,060 | 1,330 | 25.00 | 1.70 | -0.64 | -27.35% | 187 | 1,327 |
| 1.05 | +0.17 | +19.32% | 248 | 587 | 25.50 | 1.94 | -0.34 | -14.91% | 1 | 48 |
| 1.00 | +0.29 | +40.85% | 950 | 1,269 | 26.00 | 2.21 | -0.91 | -29.17% | 87 | 173 |
| 0.95 | +0.30 | +46.15% | 69 | 224 | 26.50 | 2.60 | -1.15 | -30.67% | 51 | 205 |
| 0.77 | +0.08 | +11.59% | 418 | 929 | 27.00 | 3.14 | -0.66 | -17.37% | 4 | 121 |
| 0.71 | +0.10 | +16.39% | 52 | 88 | 27.50 | 4.65 | 0.00 | - | 4 | 33 |
| 0.58 | +0.15 | +34.88% | 109 | 1,227 | 28.00 | 5.05 | 0.00 | - | 2 | 289 |
| 0.51 | +0.06 | +13.33% | 10 | 225 | 28.50 | 5.50 | 0.00 | - | 2 | 197 |
| 0.52 | +0.11 | +26.83% | 157 | 1,112 | 29.00 | 4.65 | -1.65 | -26.19% | 14 | 215 |
| 0.40 | -0.20 | -33.33% | 10 | 79 | 29.50 | 6.09 | 0.00 | - | 1 | 196 |
| 0.46 | +0.14 | +43.75% | 616 | 2,103 | 30.00 | 6.30 | -0.80 | -11.27% | 6 | 188 |
| 0.42 | +0.10 | +31.25% | 6 | 209 | 30.50 | 5.96 | +0.34 | +6.05% | 5 | 40 |
| 0.41 | +0.12 | +41.38% | 20 | 57 | 31.00 | 6.40 | -1.55 | -19.50% | 31 | 40 |
| 0.37 | +0.08 | +27.59% | 7 | 60 | 31.50 | 7.20 | 0.00 | - | 5 | 52 |
| 0.40 | +0.14 | +53.85% | 16 | 162 | 32.00 | 7.70 | -0.65 | -7.78% | 1 | 32 |
| 0.26 | 0.00 | - | 22 | 53 | 32.50 | 8.00 | +0.80 | +11.11% | 12 | 0 |
| 0.40 | +0.16 | +66.67% | 26 | 167 | 33.00 | 8.95 | +0.20 | +2.29% | 1 | 16 |
| 0.26 | 0.00 | - | 5 | 266 | 33.50 | - | - | - | - | - |
| 0.32 | +0.08 | +33.33% | 2 | 74 | 34.00 | 10.70 | 0.00 | - | - | 0 |
| 0.26 | -0.15 | -36.59% | 1 | 208 | 34.50 | 9.10 | 0.00 | - | 5 | 5 |
| 0.29 | +0.09 | +45.00% | 42 | 1,632 | 35.00 | 11.00 | 0.00 | - | 1 | 1 |
| 0.32 | +0.11 | +52.38% | 1 | 36 | 36.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 147 | 37.00 | 12.32 | -0.68 | -5.23% | 1 | 1 |
| 0.18 | 0.00 | - | 1 | 452 | 38.00 | 14.70 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 11 | 108 | 39.00 | 15.30 | 0.00 | - | 1 | 1 |
| 0.20 | +0.02 | +11.11% | 6 | 435 | 40.00 | 15.35 | 0.00 | - | 4 | 16 |
| 0.23 | -0.03 | -11.54% | 1 | 33 | 41.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 1 | 41 | 42.00 | 17.80 | 0.00 | - | - | 1 |
| 0.21 | 0.00 | - | 3 | 26 | 43.00 | 18.90 | 0.00 | - | - | 1 |
| 0.20 | -0.01 | -4.76% | 1 | 1 | 44.00 | - | - | - | - | - |
| 0.18 | +0.04 | +28.57% | 19 | 190 | 45.00 | 20.45 | -1.25 | -5.76% | 5 | 35 |
| 0.17 | +0.04 | +30.77% | 153 | 554 | 50.00 | 26.50 | 0.00 | - | 2 | 2 |
| 0.15 | 0.00 | - | 123 | 1,821 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.