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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240726C00018500 | 2024-06-14 10:00AM EDT | 18.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UVXY240726C00020000 | 2024-06-14 11:30AM EDT | 20.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UVXY240726C00021000 | 2024-06-18 10:42AM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| UVXY240726C00021500 | 2024-06-11 2:51PM EDT | 21.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UVXY240726C00022000 | 2024-06-12 12:51PM EDT | 22.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| UVXY240726C00022500 | 2024-06-14 10:36AM EDT | 22.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| UVXY240726C00023000 | 2024-06-18 10:12AM EDT | 23.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UVXY240726C00023500 | 2024-06-14 10:03AM EDT | 23.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 351 | 0.00% |
| UVXY240726C00024000 | 2024-06-18 1:33PM EDT | 24.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 647 | 0.00% |
| UVXY240726C00024500 | 2024-06-17 2:13PM EDT | 24.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 26 | 207 | 0.78% |
| UVXY240726C00025000 | 2024-06-18 12:19PM EDT | 25.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 100 | 521 | 3.13% |
| UVXY240726C00025500 | 2024-06-14 11:12AM EDT | 25.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 97 | 119 | 3.13% |
| UVXY240726C00026000 | 2024-06-18 10:27AM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 6.25% |
| UVXY240726C00026500 | 2024-06-17 1:44PM EDT | 26.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 6.25% |
| UVXY240726C00027000 | 2024-06-17 12:07PM EDT | 27.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 40 | 241 | 6.25% |
| UVXY240726C00027500 | 2024-06-14 11:50AM EDT | 27.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| UVXY240726C00028000 | 2024-06-17 12:31PM EDT | 28.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| UVXY240726C00028500 | 2024-06-14 10:00AM EDT | 28.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 30 | 251 | 12.50% |
| UVXY240726C00029000 | 2024-06-17 2:59PM EDT | 29.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 12.50% |
| UVXY240726C00029500 | 2024-06-18 12:19PM EDT | 29.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 12.50% |
| UVXY240726C00030000 | 2024-06-17 2:29PM EDT | 30.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 49 | 498 | 12.50% |
| UVXY240726C00031000 | 2024-06-17 3:49PM EDT | 31.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UVXY240726C00032000 | 2024-06-14 2:16PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UVXY240726C00033000 | 2024-06-17 3:04PM EDT | 33.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| UVXY240726C00034000 | 2024-06-17 12:50PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| UVXY240726C00035000 | 2024-06-17 3:35PM EDT | 35.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 52 | 78 | 25.00% |
| UVXY240726C00036000 | 2024-06-17 12:50PM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 55 | 84 | 25.00% |
| UVXY240726C00037000 | 2024-06-18 1:40PM EDT | 37.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| UVXY240726C00038000 | 2024-06-17 10:50AM EDT | 38.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| UVXY240726C00039000 | 2024-06-17 10:41AM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UVXY240726C00040000 | 2024-06-14 2:54PM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 25.00% |
| UVXY240726C00041000 | 2024-06-14 4:00PM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| UVXY240726C00045000 | 2024-06-17 4:01PM EDT | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 50.00% |
| UVXY240726C00050000 | 2024-06-18 3:58PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 635 | 50.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240726P00018500 | 2024-06-17 1:01PM EDT | 18.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 25.00% |
| UVXY240726P00020000 | 2024-06-18 1:26PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 12.50% |
| UVXY240726P00020500 | 2024-06-12 12:58PM EDT | 20.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| UVXY240726P00021000 | 2024-06-14 3:20PM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 12.50% |
| UVXY240726P00021500 | 2024-06-14 1:21PM EDT | 21.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| UVXY240726P00022000 | 2024-06-13 10:20AM EDT | 22.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| UVXY240726P00022500 | 2024-06-17 10:37AM EDT | 22.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| UVXY240726P00023000 | 2024-06-12 2:23PM EDT | 23.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 51 | 46 | 6.25% |
| UVXY240726P00023500 | 2024-06-14 10:33AM EDT | 23.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| UVXY240726P00024000 | 2024-06-18 2:09PM EDT | 24.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| UVXY240726P00024500 | 2024-06-14 11:21AM EDT | 24.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| UVXY240726P00025000 | 2024-06-18 9:49AM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| UVXY240726P00025500 | 2024-06-17 1:12PM EDT | 25.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVXY240726P00026000 | 2024-06-14 11:50AM EDT | 26.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| UVXY240726P00027000 | 2024-06-18 2:03PM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| UVXY240726P00027500 | 2024-06-18 12:11PM EDT | 27.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 135 | 0.00% |
| UVXY240726P00028000 | 2024-06-18 1:54PM EDT | 28.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| UVXY240726P00028500 | 2024-06-18 12:11PM EDT | 28.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 136 | 0.00% |
| UVXY240726P00029000 | 2024-06-12 12:17PM EDT | 29.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 0.00% |
| UVXY240726P00030500 | 2024-06-12 11:35AM EDT | 30.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240726P00031000 | 2024-06-14 3:51PM EDT | 31.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240726P00034000 | 2024-06-17 9:30AM EDT | 34.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240726P00041000 | 2024-06-11 3:34PM EDT | 41.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.