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 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.69 | 0.00 | - | 17 | 11 | 19.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 0 | 19.50 | 0.06 | 0.00 | - | 1 | 239 |
| 3.34 | -0.51 | -13.25% | 2 | 75 | 20.00 | 0.01 | 0.00 | - | 16 | 397 |
| 4.41 | 0.00 | - | 1 | 0 | 20.50 | 0.01 | 0.00 | - | 3 | 145 |
| 2.54 | 0.00 | - | 93 | 65 | 21.00 | 0.01 | 0.00 | - | 6 | 1,186 |
| 1.85 | -0.08 | -4.15% | 3 | 39 | 21.50 | 0.01 | -0.01 | -50.00% | 261 | 1,184 |
| 1.17 | -0.38 | -24.52% | 46 | 302 | 22.00 | 0.02 | -0.01 | -33.33% | 696 | 1,714 |
| 0.77 | -0.20 | -20.62% | 125 | 1,026 | 22.50 | 0.07 | -0.02 | -22.22% | 157 | 797 |
| 0.35 | -0.26 | -42.62% | 742 | 610 | 23.00 | 0.25 | +0.01 | +4.17% | 1,361 | 1,494 |
| 0.22 | -0.20 | -47.62% | 1,034 | 2,570 | 23.50 | 0.60 | +0.13 | +27.66% | 473 | 1,565 |
| 0.11 | -0.15 | -57.69% | 1,889 | 3,056 | 24.00 | 1.00 | +0.15 | +17.65% | 405 | 2,678 |
| 0.07 | -0.13 | -65.00% | 1,089 | 2,558 | 24.50 | 1.41 | +0.21 | +17.50% | 156 | 850 |
| 0.06 | -0.07 | -53.85% | 679 | 5,045 | 25.00 | 1.97 | +0.25 | +14.53% | 928 | 1,525 |
| 0.08 | -0.01 | -11.11% | 206 | 1,408 | 25.50 | 2.28 | +0.32 | +16.33% | 6 | 335 |
| 0.04 | -0.08 | -66.67% | 610 | 1,621 | 26.00 | 2.88 | +0.38 | +15.20% | 28 | 1,279 |
| 0.02 | -0.04 | -66.67% | 659 | 616 | 26.50 | 2.55 | 0.00 | - | 3 | 291 |
| 0.02 | -0.05 | -71.43% | 323 | 1,651 | 27.00 | 3.65 | 0.00 | - | 1 | 165 |
| 0.01 | -0.04 | -80.00% | 12 | 182 | 27.50 | 4.26 | +0.21 | +5.19% | 37 | 134 |
| 0.02 | -0.01 | -33.33% | 100 | 1,941 | 28.00 | 4.95 | +0.53 | +11.99% | 7 | 280 |
| 0.04 | -0.01 | -20.00% | 7 | 467 | 28.50 | 3.28 | 0.00 | - | 100 | 297 |
| 0.03 | -0.01 | -25.00% | 26 | 1,580 | 29.00 | 5.36 | 0.00 | - | 200 | 206 |
| 0.03 | -0.02 | -40.00% | 5 | 125 | 29.50 | 5.30 | 0.00 | - | 1 | 196 |
| 0.01 | -0.02 | -66.67% | 123 | 3,255 | 30.00 | 6.00 | 0.00 | - | 11 | 72 |
| 0.07 | 0.00 | - | 50 | 368 | 30.50 | 5.96 | 0.00 | - | 5 | 45 |
| 0.04 | 0.00 | - | 20 | 184 | 31.00 | 7.75 | +0.18 | +2.38% | 2 | 62 |
| 0.02 | 0.00 | - | 10 | 87 | 31.50 | 7.15 | 0.00 | - | 3 | 55 |
| 0.01 | -0.01 | -50.00% | 1 | 412 | 32.00 | 7.65 | 0.00 | - | 3 | 19 |
| 0.01 | -0.01 | -50.00% | 3 | 209 | 32.50 | 8.00 | 0.00 | - | 12 | 12 |
| 0.01 | 0.00 | - | 105 | 745 | 33.00 | 9.84 | +1.18 | +13.63% | 2 | 14 |
| 0.04 | 0.00 | - | 1 | 308 | 33.50 | 9.13 | 0.00 | - | 8 | 8 |
| 0.02 | -0.01 | -33.33% | 31 | 246 | 34.00 | 10.97 | +1.37 | +14.27% | 10 | 12 |
| 0.03 | 0.00 | - | 1 | 216 | 34.50 | 11.01 | +1.82 | +19.80% | 1 | 6 |
| 0.01 | -0.01 | -50.00% | 27 | 1,525 | 35.00 | 10.53 | 0.00 | - | 10 | 11 |
| 0.02 | 0.00 | - | 12 | 1,480 | 36.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 302 | 37.00 | 12.55 | 0.00 | - | 20 | 13 |
| 0.04 | 0.00 | - | 7 | 654 | 38.00 | 14.70 | 0.00 | - | - | 1 |
| 0.01 | -0.04 | -80.00% | 10 | 139 | 39.00 | 14.59 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 20 | 773 | 40.00 | 16.50 | 0.00 | - | 8 | 11 |
| 0.04 | 0.00 | - | 2 | 85 | 41.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 13 | 88 | 42.00 | 17.80 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 6 | 69 | 43.00 | 18.90 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 1 | 21 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 258 | 45.00 | 21.66 | +1.21 | +5.92% | 40 | 40 |
| 0.03 | 0.00 | - | 576 | 1,246 | 50.00 | 26.50 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 51 | 2,868 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.