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:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705C00019000 | 2024-06-17 10:03AM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240705C00020500 | 2024-06-14 9:30AM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| UVXY240705C00021000 | 2024-06-17 2:07PM EDT | 21.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 0.00% |
| UVXY240705C00021500 | 2024-06-14 4:01PM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240705C00022000 | 2024-06-14 11:07AM EDT | 22.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 117 | 1,968 | 0.00% |
| UVXY240705C00022500 | 2024-06-14 12:49PM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY240705C00023000 | 2024-06-18 2:27PM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 578 | 587 | 0.00% |
| UVXY240705C00023500 | 2024-06-18 9:47AM EDT | 23.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 491 | 0.00% |
| UVXY240705C00024000 | 2024-06-18 3:36PM EDT | 24.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 28 | 562 | 0.00% |
| UVXY240705C00024500 | 2024-06-18 1:02PM EDT | 24.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 2,130 | 1.56% |
| UVXY240705C00025000 | 2024-06-18 4:09PM EDT | 25.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 206 | 3.13% |
| UVXY240705C00025500 | 2024-06-18 1:36PM EDT | 25.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 176 | 6.25% |
| UVXY240705C00026000 | 2024-06-18 3:04PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 35 | 2,583 | 12.50% |
| UVXY240705C00026500 | 2024-06-18 11:22AM EDT | 26.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 960 | 12.50% |
| UVXY240705C00027000 | 2024-06-18 3:49PM EDT | 27.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9 | 1,200 | 12.50% |
| UVXY240705C00027500 | 2024-06-18 9:56AM EDT | 27.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| UVXY240705C00028000 | 2024-06-18 3:59PM EDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 95 | 1,967 | 12.50% |
| UVXY240705C00028500 | 2024-06-14 2:52PM EDT | 28.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| UVXY240705C00029000 | 2024-06-18 10:40AM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,477 | 25.00% |
| UVXY240705C00029500 | 2024-06-18 11:44AM EDT | 29.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| UVXY240705C00030000 | 2024-06-18 11:50AM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,089 | 25.00% |
| UVXY240705C00030500 | 2024-06-18 9:51AM EDT | 30.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| UVXY240705C00031000 | 2024-06-18 3:48PM EDT | 31.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 25.00% |
| UVXY240705C00032000 | 2024-06-18 1:37PM EDT | 32.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 25.00% |
| UVXY240705C00033000 | 2024-06-18 1:54PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 25.00% |
| UVXY240705C00034000 | 2024-06-17 3:45PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 50.00% |
| UVXY240705C00035000 | 2024-06-18 3:52PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 50.00% |
| UVXY240705C00036000 | 2024-06-17 2:16PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 50.00% |
| UVXY240705C00037000 | 2024-06-18 9:54AM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| UVXY240705C00038000 | 2024-06-18 2:19PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| UVXY240705C00039000 | 2024-06-18 12:40PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| UVXY240705C00040000 | 2024-06-18 12:10PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| UVXY240705C00041000 | 2024-06-18 11:49AM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 50.00% |
| UVXY240705C00042000 | 2024-06-18 3:46PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 77 | 50.00% |
| UVXY240705C00043000 | 2024-06-18 11:31AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 289 | 50.00% |
| UVXY240705C00044000 | 2024-06-18 11:43AM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 50.00% |
| UVXY240705C00045000 | 2024-06-18 4:09PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 225 | 50.00% |
| UVXY240705C00050000 | 2024-06-17 12:55PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 664 | 50.00% |
| UVXY240705C00055000 | 2024-06-18 11:03AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240705P00019000 | 2024-06-17 9:38AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 68 | 25.00% |
| UVXY240705P00020500 | 2024-06-18 3:07PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| UVXY240705P00021000 | 2024-06-17 1:33PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| UVXY240705P00021500 | 2024-06-18 3:58PM EDT | 21.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 101 | 167 | 12.50% |
| UVXY240705P00022000 | 2024-06-18 3:21PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 141 | 164 | 12.50% |
| UVXY240705P00022500 | 2024-06-18 4:12PM EDT | 22.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 75 | 149 | 12.50% |
| UVXY240705P00023000 | 2024-06-18 3:21PM EDT | 23.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 82 | 111 | 6.25% |
| UVXY240705P00023500 | 2024-06-18 3:25PM EDT | 23.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 591 | 6.25% |
| UVXY240705P00024000 | 2024-06-18 4:12PM EDT | 24.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 123 | 259 | 1.56% |
| UVXY240705P00024500 | 2024-06-18 3:49PM EDT | 24.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 320 | 382 | 0.00% |
| UVXY240705P00025000 | 2024-06-18 11:54AM EDT | 25.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| UVXY240705P00025500 | 2024-06-14 11:17AM EDT | 25.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| UVXY240705P00026000 | 2024-06-18 9:47AM EDT | 26.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| UVXY240705P00026500 | 2024-06-18 12:59PM EDT | 26.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| UVXY240705P00027000 | 2024-06-18 2:03PM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| UVXY240705P00027500 | 2024-06-18 9:37AM EDT | 27.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| UVXY240705P00028000 | 2024-06-18 12:57PM EDT | 28.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| UVXY240705P00028500 | 2024-06-17 11:05AM EDT | 28.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UVXY240705P00029000 | 2024-06-18 12:49PM EDT | 29.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| UVXY240705P00029500 | 2024-06-14 9:50AM EDT | 29.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY240705P00030000 | 2024-06-18 2:00PM EDT | 30.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| UVXY240705P00030500 | 2024-06-17 12:34PM EDT | 30.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| UVXY240705P00031000 | 2024-06-12 3:14PM EDT | 31.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY240705P00032000 | 2024-06-18 11:44AM EDT | 32.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| UVXY240705P00034000 | 2024-06-18 1:51PM EDT | 34.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| UVXY240705P00035000 | 2024-06-11 3:18PM EDT | 35.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240705P00036000 | 2024-05-28 11:10AM EDT | 36.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240705P00037000 | 2024-06-06 12:41PM EDT | 37.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240705P00040000 | 2024-06-03 1:31PM EDT | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| UVXY240705P00050000 | 2024-06-13 10:13AM EDT | 50.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| UVXY240705P00055000 | 2024-06-17 10:29AM EDT | 55.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.