ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240816C00015000 | 2024-06-27 11:59AM EDT | 15.00 | 8.85 | 7.20 | 10.45 | +8.85 | - | - | 79 | 94.82% |
| UVXY240816C00018000 | 2024-06-27 12:02PM EDT | 18.00 | 5.60 | 4.15 | 7.40 | +5.60 | - | - | 20 | 60.06% |
| UVXY240816C00019000 | 2024-06-26 3:28PM EDT | 19.00 | 4.90 | 4.40 | 6.70 | +4.90 | - | - | 2 | 88.18% |
| UVXY240816C00020000 | 2024-06-28 2:45PM EDT | 20.00 | 4.02 | 3.10 | 5.15 | -0.03 | -0.74% | 16 | 132 | 58.59% |
| UVXY240816C00021000 | 2024-06-28 2:50PM EDT | 21.00 | 3.53 | 2.93 | 3.90 | +3.53 | - | 4 | 13 | 58.45% |
| UVXY240816C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 2.93 | 3.20 | 4.40 | +2.93 | - | 117 | 54 | 90.48% |
| UVXY240816C00023000 | 2024-06-28 4:06PM EDT | 23.00 | 2.88 | 2.71 | 3.10 | +0.10 | +3.60% | 260 | 238 | 78.27% |
| UVXY240816C00024000 | 2024-06-28 4:00PM EDT | 24.00 | 2.60 | 2.53 | 2.93 | +0.09 | +3.59% | 47 | 1,723 | 86.23% |
| UVXY240816C00025000 | 2024-06-28 4:11PM EDT | 25.00 | 2.41 | 1.98 | 2.61 | +0.16 | +7.11% | 53 | 560 | 84.86% |
| UVXY240816C00026000 | 2024-06-28 3:58PM EDT | 26.00 | 2.14 | 1.75 | 2.46 | +0.07 | +3.38% | 47 | 55 | 89.36% |
| UVXY240816C00027000 | 2024-06-28 3:31PM EDT | 27.00 | 1.94 | 1.90 | 2.92 | -0.06 | -3.00% | 6 | 50 | 107.47% |
| UVXY240816C00028000 | 2024-06-28 4:06PM EDT | 28.00 | 1.90 | 1.78 | 2.03 | +0.07 | +3.83% | 14 | 494 | 100.49% |
| UVXY240816C00029000 | 2024-06-28 12:09PM EDT | 29.00 | 1.65 | 1.54 | 2.26 | -0.10 | -5.71% | 69 | 53 | 107.86% |
| UVXY240816C00030000 | 2024-06-28 2:48PM EDT | 30.00 | 1.52 | 1.01 | 1.68 | -0.03 | -1.94% | 17 | 264 | 96.88% |
| UVXY240816C00031000 | 2024-06-28 12:09PM EDT | 31.00 | 1.43 | 0.95 | 1.70 | -0.59 | -29.21% | 1 | 19 | 102.49% |
| UVXY240816C00032000 | 2024-06-28 3:59PM EDT | 32.00 | 1.52 | 1.31 | 1.66 | -0.01 | -0.65% | 200 | 42 | 113.87% |
| UVXY240816C00033000 | 2024-06-28 3:31PM EDT | 33.00 | 1.26 | 1.02 | 1.55 | -0.17 | -11.89% | 13 | 357 | 112.50% |
| UVXY240816C00034000 | 2024-06-28 1:02PM EDT | 34.00 | 1.20 | 1.13 | 1.51 | -0.22 | -15.49% | 6 | 111 | 119.04% |
| UVXY240816C00035000 | 2024-06-28 4:11PM EDT | 35.00 | 1.16 | 1.01 | 1.44 | 0.00 | - | 47 | 148 | 120.51% |
| UVXY240816C00036000 | 2024-06-28 3:37PM EDT | 36.00 | 1.06 | 0.80 | 1.95 | +0.01 | +0.95% | 149 | 459 | 130.86% |
| UVXY240816C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.60 | 0.55 | 0.79 | +0.60 | - | 113 | 113 | 148.93% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240816P00012000 | 2024-06-24 1:45PM EDT | 12.00 | 0.04 | 0.00 | 0.88 | +0.04 | - | - | 1 | 148.05% |
| UVXY240816P00016000 | 2024-06-21 3:53PM EDT | 16.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 60 | 55 | 65.43% |
| UVXY240816P00017000 | 2024-06-28 10:13AM EDT | 17.00 | 0.14 | 0.00 | 0.40 | +0.14 | - | 10 | 1 | 66.80% |
| UVXY240816P00018000 | 2024-06-28 9:51AM EDT | 18.00 | 0.31 | 0.29 | 1.04 | +0.31 | - | 5 | 103 | 84.86% |
| UVXY240816P00019000 | 2024-06-28 12:17PM EDT | 19.00 | 0.62 | 0.32 | 0.71 | -0.01 | -1.59% | 30 | 228 | 66.21% |
| UVXY240816P00020000 | 2024-06-28 2:52PM EDT | 20.00 | 1.02 | 0.75 | 1.32 | -0.03 | -2.86% | 2 | 155 | 76.66% |
| UVXY240816P00021000 | 2024-06-28 2:10PM EDT | 21.00 | 1.63 | 1.37 | 1.67 | +0.02 | +1.24% | 103 | 40 | 80.91% |
| UVXY240816P00022000 | 2024-06-28 3:59PM EDT | 22.00 | 2.12 | 1.84 | 2.30 | -0.16 | -7.02% | 18 | 45 | 84.52% |
| UVXY240816P00023000 | 2024-06-28 3:59PM EDT | 23.00 | 2.72 | 2.34 | 2.97 | -0.17 | -5.88% | 64 | 134 | 87.01% |
| UVXY240816P00024000 | 2024-06-27 1:08PM EDT | 24.00 | 3.50 | 2.97 | 3.85 | 0.00 | - | 12 | 58 | 92.77% |
| UVXY240816P00025000 | 2024-06-28 2:55PM EDT | 25.00 | 4.40 | 3.70 | 4.30 | +0.05 | +1.15% | 114 | 190 | 92.09% |
| UVXY240816P00026000 | 2024-06-28 4:07PM EDT | 26.00 | 4.95 | 4.90 | 5.10 | -0.19 | -3.70% | 16 | 231 | 102.20% |
| UVXY240816P00027000 | 2024-06-26 11:55AM EDT | 27.00 | 5.88 | 5.45 | 6.90 | 0.00 | - | 35 | 311 | 116.50% |
| UVXY240816P00028000 | 2024-06-28 11:14AM EDT | 28.00 | 6.85 | 5.00 | 7.20 | +0.04 | +0.59% | 1 | 120 | 92.33% |
| UVXY240816P00029000 | 2024-06-28 1:13PM EDT | 29.00 | 7.80 | 7.25 | 9.25 | +0.12 | +1.56% | 2 | 139 | 134.91% |
| UVXY240816P00030000 | 2024-06-28 1:34PM EDT | 30.00 | 8.94 | 7.15 | 8.90 | +0.89 | +11.06% | 1 | 28 | 104.20% |
| UVXY240816P00031000 | 2024-06-25 2:35PM EDT | 31.00 | 9.15 | 8.10 | 9.65 | 0.00 | - | 3 | 26 | 105.57% |
| UVXY240816P00033000 | 2024-06-24 11:30AM EDT | 33.00 | 10.70 | 9.90 | 12.05 | +10.70 | - | - | 1 | 120.56% |
| UVXY240816P00034000 | 2024-06-28 3:56PM EDT | 34.00 | 12.10 | 10.90 | 12.15 | +12.10 | - | 84 | 3 | 109.57% |
| UVXY240816P00035000 | 2024-06-25 2:41PM EDT | 35.00 | 12.75 | 11.65 | 13.10 | +12.75 | - | - | 5 | 108.50% |
| UVXY240816P00036000 | 2024-06-26 3:08PM EDT | 36.00 | 13.96 | 13.00 | 14.90 | 0.00 | - | 1 | 39 | 134.96% |
| UVXY240816P00050000 | 2024-06-28 12:21PM EDT | 50.00 | 27.45 | 26.35 | 27.45 | +27.45 | - | 20 | 0 | 134.96% |
© 2024 Yahoo. All rights reserved.