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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240712C00020000 | 2024-06-14 10:38AM EDT | 20.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UVXY240712C00021000 | 2024-05-31 12:16PM EDT | 21.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240712C00022000 | 2024-06-18 4:00PM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| UVXY240712C00022500 | 2024-06-12 9:47AM EDT | 22.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240712C00023000 | 2024-06-17 2:11PM EDT | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| UVXY240712C00023500 | 2024-06-17 3:56PM EDT | 23.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 25 | 185 | 0.00% |
| UVXY240712C00024000 | 2024-06-18 3:35PM EDT | 24.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 415 | 0.00% |
| UVXY240712C00024500 | 2024-06-18 3:27PM EDT | 24.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 116 | 184 | 1.56% |
| UVXY240712C00025000 | 2024-06-18 2:52PM EDT | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 90 | 611 | 3.13% |
| UVXY240712C00025500 | 2024-06-18 12:25PM EDT | 25.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 6.25% |
| UVXY240712C00026000 | 2024-06-17 3:09PM EDT | 26.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 630 | 6.25% |
| UVXY240712C00026500 | 2024-06-14 11:26AM EDT | 26.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| UVXY240712C00027000 | 2024-06-18 12:55PM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
| UVXY240712C00028000 | 2024-06-18 3:55PM EDT | 28.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 12.50% |
| UVXY240712C00028500 | 2024-06-17 1:54PM EDT | 28.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 12.50% |
| UVXY240712C00029000 | 2024-06-18 10:14AM EDT | 29.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| UVXY240712C00029500 | 2024-06-13 11:16AM EDT | 29.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| UVXY240712C00030000 | 2024-06-17 3:16PM EDT | 30.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 25.00% |
| UVXY240712C00030500 | 2024-06-18 10:40AM EDT | 30.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| UVXY240712C00031000 | 2024-06-17 3:38PM EDT | 31.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 25.00% |
| UVXY240712C00031500 | 2024-06-14 9:36AM EDT | 31.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| UVXY240712C00032000 | 2024-06-17 3:55PM EDT | 32.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 25.00% |
| UVXY240712C00034000 | 2024-06-18 9:53AM EDT | 34.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 25.00% |
| UVXY240712C00035000 | 2024-06-18 3:09PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 25.00% |
| UVXY240712C00036000 | 2024-06-12 12:20PM EDT | 36.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| UVXY240712C00037000 | 2024-06-18 2:19PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UVXY240712C00038000 | 2024-06-18 11:07AM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| UVXY240712C00039000 | 2024-06-17 3:38PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| UVXY240712C00040000 | 2024-06-17 10:58AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 92 | 50.00% |
| UVXY240712C00041000 | 2024-06-14 1:37PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| UVXY240712C00045000 | 2024-06-13 10:58AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| UVXY240712C00050000 | 2024-06-17 9:47AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| UVXY240712C00055000 | 2024-06-18 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 451 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240712P00020000 | 2024-06-18 2:24PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| UVXY240712P00021000 | 2024-06-11 12:03PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| UVXY240712P00021500 | 2024-06-14 3:36PM EDT | 21.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UVXY240712P00022000 | 2024-06-18 11:14AM EDT | 22.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| UVXY240712P00022500 | 2024-06-17 9:42AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 6.25% |
| UVXY240712P00023000 | 2024-06-18 12:36PM EDT | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 218 | 265 | 6.25% |
| UVXY240712P00023500 | 2024-06-18 1:28PM EDT | 23.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 3.13% |
| UVXY240712P00024000 | 2024-06-18 3:01PM EDT | 24.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 1.56% |
| UVXY240712P00024500 | 2024-06-18 12:34PM EDT | 24.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| UVXY240712P00025000 | 2024-06-18 10:59AM EDT | 25.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| UVXY240712P00026000 | 2024-06-03 12:06PM EDT | 26.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVXY240712P00026500 | 2024-05-31 10:43AM EDT | 26.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVXY240712P00027000 | 2024-06-18 12:04PM EDT | 27.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| UVXY240712P00027500 | 2024-06-06 9:36AM EDT | 27.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY240712P00028000 | 2024-06-18 12:07PM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UVXY240712P00028500 | 2024-06-12 3:18PM EDT | 28.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| UVXY240712P00029000 | 2024-06-17 2:56PM EDT | 29.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| UVXY240712P00029500 | 2024-06-05 2:09PM EDT | 29.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UVXY240712P00034000 | 2024-06-12 1:14PM EDT | 34.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UVXY240712P00036000 | 2024-06-03 12:06PM EDT | 36.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240712P00040000 | 2024-06-18 10:56AM EDT | 40.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UVXY240712P00055000 | 2024-06-14 10:20AM EDT | 55.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.