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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719C00015000 | 2024-05-23 3:46PM EDT | 15.00 | 11.06 | 8.15 | 11.25 | 0.00 | - | - | 5 | 76.56% |
| UVXY240719C00018000 | 2024-06-10 12:24PM EDT | 18.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 0.00% |
| UVXY240719C00019000 | 2024-06-21 12:51PM EDT | 19.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| UVXY240719C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 1,127 | 0.00% |
| UVXY240719C00021000 | 2024-06-21 12:22PM EDT | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 40 | 441 | 0.00% |
| UVXY240719C00022000 | 2024-06-21 11:41AM EDT | 22.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 34 | 139 | 0.00% |
| UVXY240719C00023000 | 2024-06-21 2:09PM EDT | 23.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 71 | 361 | 0.00% |
| UVXY240719C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 110 | 2,651 | 0.00% |
| UVXY240719C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 432 | 3,094 | 1.56% |
| UVXY240719C00026000 | 2024-06-21 3:34PM EDT | 26.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 103 | 2,544 | 6.25% |
| UVXY240719C00027000 | 2024-06-21 1:18PM EDT | 27.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 1,994 | 12.50% |
| UVXY240719C00028000 | 2024-06-21 3:59PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 248 | 2,577 | 12.50% |
| UVXY240719C00029000 | 2024-06-21 3:40PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 75 | 848 | 12.50% |
| UVXY240719C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 288 | 4,669 | 25.00% |
| UVXY240719C00031000 | 2024-06-21 12:58PM EDT | 31.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 25.00% |
| UVXY240719C00032000 | 2024-06-21 2:40PM EDT | 32.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 564 | 25.00% |
| UVXY240719C00033000 | 2024-06-21 3:02PM EDT | 33.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 1,061 | 25.00% |
| UVXY240719C00034000 | 2024-06-21 2:24PM EDT | 34.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17 | 1,624 | 25.00% |
| UVXY240719C00035000 | 2024-06-21 3:28PM EDT | 35.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 27 | 1,759 | 25.00% |
| UVXY240719C00036000 | 2024-06-20 3:23PM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 366 | 25.00% |
| UVXY240719C00037000 | 2024-06-21 3:41PM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 367 | 25.00% |
| UVXY240719C00038000 | 2024-06-21 3:57PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 1,201 | 50.00% |
| UVXY240719C00039000 | 2024-06-21 3:15PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,595 | 50.00% |
| UVXY240719C00040000 | 2024-06-21 3:37PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 48 | 750 | 50.00% |
| UVXY240719C00041000 | 2024-06-20 12:44PM EDT | 41.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 600 | 50.00% |
| UVXY240719C00042000 | 2024-06-21 9:48AM EDT | 42.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| UVXY240719C00043000 | 2024-06-20 10:26AM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| UVXY240719C00044000 | 2024-06-20 2:05PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| UVXY240719C00045000 | 2024-06-20 3:46PM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 484 | 50.00% |
| UVXY240719C00046000 | 2024-06-18 10:20AM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| UVXY240719C00047000 | 2024-05-31 2:36PM EDT | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240719C00048000 | 2024-06-07 12:31PM EDT | 48.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| UVXY240719C00050000 | 2024-06-21 3:30PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 85 | 295 | 50.00% |
| UVXY240719C00051000 | 2024-06-21 1:39PM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,566 | 50.00% |
| UVXY240719C00052000 | 2024-06-12 9:38AM EDT | 52.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| UVXY240719C00053000 | 2024-06-13 9:44AM EDT | 53.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| UVXY240719C00054000 | 2024-06-20 3:23PM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 50.00% |
| UVXY240719C00055000 | 2024-06-21 2:22PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 135 | 2,889 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719P00015000 | 2024-06-21 3:24PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 769 | 50.00% |
| UVXY240719P00016000 | 2024-06-20 3:51PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 50.00% |
| UVXY240719P00017000 | 2024-06-20 9:31AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 232 | 25.00% |
| UVXY240719P00018000 | 2024-06-21 9:49AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,324 | 25.00% |
| UVXY240719P00019000 | 2024-06-21 3:01PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 300 | 25.00% |
| UVXY240719P00020000 | 2024-06-21 1:44PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,519 | 25.00% |
| UVXY240719P00021000 | 2024-06-21 3:41PM EDT | 21.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 929 | 12.50% |
| UVXY240719P00022000 | 2024-06-21 3:01PM EDT | 22.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 639 | 2,743 | 12.50% |
| UVXY240719P00023000 | 2024-06-21 3:53PM EDT | 23.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 43 | 1,702 | 6.25% |
| UVXY240719P00024000 | 2024-06-21 3:55PM EDT | 24.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 127 | 1,764 | 3.13% |
| UVXY240719P00025000 | 2024-06-21 3:25PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 74 | 1,511 | 0.00% |
| UVXY240719P00026000 | 2024-06-21 3:56PM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 83 | 906 | 0.00% |
| UVXY240719P00027000 | 2024-06-21 2:34PM EDT | 27.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 14 | 926 | 0.00% |
| UVXY240719P00028000 | 2024-06-21 3:57PM EDT | 28.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 200 | 477 | 0.00% |
| UVXY240719P00029000 | 2024-06-21 10:07AM EDT | 29.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| UVXY240719P00030000 | 2024-06-21 1:47PM EDT | 30.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 366 | 0.00% |
| UVXY240719P00031000 | 2024-06-21 12:56PM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| UVXY240719P00032000 | 2024-06-21 2:44PM EDT | 32.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| UVXY240719P00033000 | 2024-06-21 2:41PM EDT | 33.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| UVXY240719P00034000 | 2024-06-21 3:16PM EDT | 34.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| UVXY240719P00035000 | 2024-06-21 2:32PM EDT | 35.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| UVXY240719P00036000 | 2024-06-21 2:26PM EDT | 36.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| UVXY240719P00037000 | 2024-06-21 11:11AM EDT | 37.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| UVXY240719P00038000 | 2024-06-21 1:28PM EDT | 38.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVXY240719P00039000 | 2024-06-21 3:27PM EDT | 39.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVXY240719P00040000 | 2024-06-21 3:25PM EDT | 40.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| UVXY240719P00042000 | 2024-05-31 3:41PM EDT | 42.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| UVXY240719P00043000 | 2024-06-04 2:24PM EDT | 43.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UVXY240719P00044000 | 2024-06-21 2:42PM EDT | 44.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| UVXY240719P00045000 | 2024-06-13 3:34PM EDT | 45.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 47 | 49 | 0.00% |
| UVXY240719P00046000 | 2024-06-18 12:15PM EDT | 46.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| UVXY240719P00047000 | 2024-05-30 1:17PM EDT | 47.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240719P00048000 | 2024-06-11 2:17PM EDT | 48.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UVXY240719P00049000 | 2024-06-21 12:24PM EDT | 49.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 0.00% |
| UVXY240719P00050000 | 2024-06-21 3:48PM EDT | 50.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| UVXY240719P00055000 | 2024-06-21 11:28AM EDT | 55.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.