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:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802C00019000 | 2024-06-18 3:59PM EDT | 19.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UVXY240802C00020000 | 2024-06-21 2:51PM EDT | 20.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| UVXY240802C00020500 | 2024-06-18 10:08AM EDT | 20.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| UVXY240802C00021000 | 2024-06-20 3:31PM EDT | 21.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| UVXY240802C00021500 | 2024-06-20 1:02PM EDT | 21.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UVXY240802C00022500 | 2024-06-18 3:33PM EDT | 22.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UVXY240802C00023000 | 2024-06-21 9:56AM EDT | 23.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| UVXY240802C00023500 | 2024-06-21 3:58PM EDT | 23.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| UVXY240802C00024000 | 2024-06-21 9:34AM EDT | 24.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UVXY240802C00024500 | 2024-06-21 12:00PM EDT | 24.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| UVXY240802C00025000 | 2024-06-21 12:03PM EDT | 25.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 1.56% |
| UVXY240802C00025500 | 2024-06-20 3:45PM EDT | 25.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 22 | 3.13% |
| UVXY240802C00026000 | 2024-06-21 3:39PM EDT | 26.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| UVXY240802C00026500 | 2024-06-20 9:55AM EDT | 26.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| UVXY240802C00027000 | 2024-06-21 1:12PM EDT | 27.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| UVXY240802C00027500 | 2024-06-14 10:42AM EDT | 27.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| UVXY240802C00028000 | 2024-06-20 3:51PM EDT | 28.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 246 | 254 | 12.50% |
| UVXY240802C00028500 | 2024-06-21 3:58PM EDT | 28.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
| UVXY240802C00029000 | 2024-06-20 1:32PM EDT | 29.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| UVXY240802C00029500 | 2024-06-21 12:00PM EDT | 29.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| UVXY240802C00030000 | 2024-06-20 2:59PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 43 | 28 | 12.50% |
| UVXY240802C00031000 | 2024-06-20 1:07PM EDT | 31.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UVXY240802C00032000 | 2024-06-21 1:07PM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| UVXY240802C00033000 | 2024-06-21 9:31AM EDT | 33.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| UVXY240802C00034000 | 2024-06-20 1:32PM EDT | 34.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| UVXY240802C00035000 | 2024-06-21 3:48PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| UVXY240802C00036000 | 2024-06-21 12:30PM EDT | 36.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| UVXY240802C00037000 | 2024-06-21 9:52AM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| UVXY240802C00038000 | 2024-06-21 9:49AM EDT | 38.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| UVXY240802C00039000 | 2024-06-14 2:16PM EDT | 39.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| UVXY240802C00040000 | 2024-06-21 3:15PM EDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| UVXY240802C00041000 | 2024-06-21 2:51PM EDT | 41.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| UVXY240802C00042000 | 2024-06-17 3:46PM EDT | 42.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UVXY240802C00043000 | 2024-06-18 9:37AM EDT | 43.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UVXY240802C00044000 | 2024-06-18 12:42PM EDT | 44.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| UVXY240802C00045000 | 2024-06-21 3:48PM EDT | 45.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 577 | 50.00% |
| UVXY240802C00050000 | 2024-06-20 2:43PM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 401 | 50.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240802P00020000 | 2024-06-20 1:20PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 116 | 12.50% |
| UVXY240802P00021000 | 2024-06-21 10:56AM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| UVXY240802P00022000 | 2024-06-14 9:39AM EDT | 22.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UVXY240802P00022500 | 2024-06-14 11:14AM EDT | 22.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| UVXY240802P00023000 | 2024-06-20 12:01PM EDT | 23.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| UVXY240802P00023500 | 2024-06-20 12:02PM EDT | 23.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| UVXY240802P00024000 | 2024-06-20 3:56PM EDT | 24.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 3.13% |
| UVXY240802P00024500 | 2024-06-20 12:36PM EDT | 24.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| UVXY240802P00025000 | 2024-06-21 1:47PM EDT | 25.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| UVXY240802P00025500 | 2024-06-20 12:22PM EDT | 25.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UVXY240802P00026000 | 2024-06-21 10:32AM EDT | 26.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UVXY240802P00026500 | 2024-06-18 10:27AM EDT | 26.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| UVXY240802P00027000 | 2024-06-21 9:36AM EDT | 27.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| UVXY240802P00027500 | 2024-06-18 2:17PM EDT | 27.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| UVXY240802P00028000 | 2024-06-21 1:18PM EDT | 28.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 41 | 295 | 0.00% |
| UVXY240802P00028500 | 2024-06-18 2:17PM EDT | 28.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| UVXY240802P00029000 | 2024-06-21 9:43AM EDT | 29.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 40 | 293 | 0.00% |
© 2024 Yahoo. All rights reserved.