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
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.06 | 0.00 | - | - | 5 | 15.00 | 0.01 | -0.02 | -66.67% | 400 | 770 |
| - | - | - | - | - | 16.00 | 0.02 | 0.00 | - | 3 | 26 |
| - | - | - | - | - | 17.00 | 0.07 | +0.03 | +75.00% | 11 | 232 |
| 6.37 | 0.00 | - | 25 | 83 | 18.00 | 0.07 | -0.03 | -30.00% | 127 | 1,215 |
| 5.55 | +0.55 | +11.00% | 42 | 47 | 19.00 | 0.25 | 0.00 | - | 2 | 269 |
| 4.80 | +0.95 | +24.68% | 248 | 1,100 | 20.00 | 0.43 | +0.06 | +16.22% | 188 | 1,346 |
| 4.27 | +0.93 | +27.84% | 6 | 17 | 21.00 | 0.64 | -0.24 | -27.27% | 188 | 476 |
| 3.51 | +0.79 | +29.04% | 34 | 108 | 22.00 | 1.03 | -0.29 | -21.97% | 778 | 2,022 |
| 2.90 | +0.60 | +26.09% | 92 | 252 | 23.00 | 1.57 | -0.38 | -19.49% | 193 | 1,569 |
| 2.60 | +0.59 | +29.35% | 392 | 1,976 | 24.00 | 2.14 | -0.54 | -20.15% | 242 | 1,629 |
| 2.04 | +0.25 | +13.97% | 543 | 2,286 | 25.00 | 2.80 | -0.60 | -17.65% | 292 | 1,403 |
| 2.05 | +0.43 | +26.54% | 117 | 2,379 | 26.00 | 3.60 | -0.60 | -14.29% | 13 | 874 |
| 1.85 | +0.44 | +31.21% | 132 | 1,938 | 27.00 | 4.41 | -0.61 | -12.15% | 21 | 916 |
| 1.63 | +0.37 | +29.37% | 57 | 2,427 | 28.00 | 5.15 | -0.75 | -12.71% | 6 | 565 |
| 0.93 | -0.21 | -18.42% | 69 | 689 | 29.00 | 5.68 | -1.17 | -17.08% | 2 | 82 |
| 1.36 | +0.29 | +27.10% | 1,029 | 3,650 | 30.00 | 6.70 | -1.01 | -13.10% | 44 | 281 |
| 1.20 | +0.17 | +16.50% | 48 | 216 | 31.00 | 8.35 | 0.00 | - | 3 | 50 |
| 1.05 | 0.00 | - | 135 | 527 | 32.00 | 9.48 | 0.00 | - | 1 | 3 |
| 0.98 | +0.03 | +3.16% | 45 | 1,033 | 33.00 | 9.90 | -0.07 | -0.70% | 2 | 19 |
| 1.07 | +0.28 | +35.44% | 2 | 1,587 | 34.00 | 10.60 | 0.00 | - | - | 6 |
| 0.83 | +0.11 | +15.28% | 75 | 1,719 | 35.00 | 11.03 | -0.98 | -8.16% | 12 | 29 |
| 1.00 | +0.30 | +42.86% | 6 | 338 | 36.00 | 12.30 | -1.02 | -7.66% | 3 | 13 |
| 0.74 | +0.09 | +13.85% | 2 | 204 | 37.00 | 13.75 | 0.00 | - | 2 | 4 |
| 0.90 | +0.34 | +60.71% | 8 | 1,185 | 38.00 | 14.75 | 0.00 | - | - | 3 |
| 0.58 | 0.00 | - | 16 | 1,475 | 39.00 | 15.30 | 0.00 | - | - | 1 |
| 0.61 | +0.01 | +1.67% | 32 | 485 | 40.00 | 15.95 | -0.56 | -3.39% | 2 | 29 |
| 0.47 | 0.00 | - | 1 | 592 | 41.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 2 | 33 | 42.00 | 17.25 | 0.00 | - | 21 | 21 |
| 0.74 | 0.00 | - | 2 | 32 | 43.00 | 18.55 | 0.00 | - | 2 | 4 |
| 0.68 | 0.00 | - | 4 | 12 | 44.00 | 20.05 | +0.80 | +4.16% | 1 | 2 |
| 0.54 | -0.05 | -8.47% | 4 | 459 | 45.00 | 22.06 | 0.00 | - | 47 | 49 |
| 1.12 | 0.00 | - | - | 6 | 46.00 | 23.15 | 0.00 | - | 10 | 10 |
| 1.25 | 0.00 | - | 2 | 2 | 47.00 | 21.95 | 0.00 | - | 1 | 1 |
| 0.58 | 0.00 | - | 6 | 6 | 48.00 | 24.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 49.00 | 24.90 | +1.10 | +4.62% | 1 | 1 |
| 0.46 | +0.09 | +24.32% | 283 | 287 | 50.00 | 26.85 | 0.00 | - | 2 | 5 |
| 0.39 | -0.04 | -9.30% | 33 | 1,564 | 51.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 10 | 5 | 52.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 6 | 53.00 | - | - | - | - | - |
| 0.39 | +0.13 | +50.00% | 3 | 37 | 54.00 | - | - | - | - | - |
| 0.38 | +0.08 | +26.67% | 827 | 1,854 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.