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
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00023500 | 2024-05-03 2:15PM EDT | 23.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UVXY240510C00025000 | 2024-05-06 2:59PM EDT | 25.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| UVXY240510C00026000 | 2024-05-06 1:25PM EDT | 26.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| UVXY240510C00027000 | 2024-05-06 4:04PM EDT | 27.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 54 | 174 | 0.00% |
| UVXY240510C00028000 | 2024-05-06 3:55PM EDT | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 449 | 560 | 0.00% |
| UVXY240510C00029000 | 2024-05-06 4:10PM EDT | 29.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 785 | 1,170 | 0.00% |
| UVXY240510C00030000 | 2024-05-06 4:03PM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,054 | 2,172 | 6.25% |
| UVXY240510C00030500 | 2024-05-06 3:58PM EDT | 30.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 590 | 748 | 12.50% |
| UVXY240510C00031000 | 2024-05-06 4:07PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 380 | 679 | 12.50% |
| UVXY240510C00031500 | 2024-05-06 3:58PM EDT | 31.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 130 | 204 | 25.00% |
| UVXY240510C00032000 | 2024-05-06 4:03PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 287 | 819 | 25.00% |
| UVXY240510C00032500 | 2024-05-06 3:38PM EDT | 32.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 87 | 447 | 25.00% |
| UVXY240510C00033000 | 2024-05-06 4:03PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 589 | 771 | 25.00% |
| UVXY240510C00033500 | 2024-05-06 3:59PM EDT | 33.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 119 | 208 | 25.00% |
| UVXY240510C00034000 | 2024-05-06 3:57PM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 720 | 1,123 | 50.00% |
| UVXY240510C00034500 | 2024-05-06 3:53PM EDT | 34.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 272 | 437 | 50.00% |
| UVXY240510C00035000 | 2024-05-06 3:58PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 381 | 579 | 50.00% |
| UVXY240510C00035500 | 2024-05-06 11:39AM EDT | 35.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| UVXY240510C00036000 | 2024-05-06 3:57PM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 379 | 50.00% |
| UVXY240510C00036500 | 2024-05-06 3:56PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 57 | 220 | 50.00% |
| UVXY240510C00037000 | 2024-05-06 3:42PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 301 | 344 | 50.00% |
| UVXY240510C00037500 | 2024-05-06 3:53PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| UVXY240510C00038000 | 2024-05-06 3:57PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 291 | 50.00% |
| UVXY240510C00038500 | 2024-05-06 3:22PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 148 | 50.00% |
| UVXY240510C00039000 | 2024-05-06 10:54AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 50.00% |
| UVXY240510C00039500 | 2024-05-06 2:59PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 241 | 507 | 50.00% |
| UVXY240510C00040000 | 2024-05-06 3:38PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 289 | 693 | 50.00% |
| UVXY240510C00040500 | 2024-05-06 1:42PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
| UVXY240510C00041000 | 2024-05-06 3:56PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 137 | 50.00% |
| UVXY240510C00041500 | 2024-05-02 9:45AM EDT | 41.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| UVXY240510C00042000 | 2024-05-06 10:22AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 99 | 204 | 50.00% |
| UVXY240510C00042500 | 2024-05-03 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 159 | 50.00% |
| UVXY240510C00043000 | 2024-05-06 1:42PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 50.00% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 58 | 50.00% |
| UVXY240510C00044500 | 2024-05-03 3:31PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| UVXY240510C00045000 | 2024-05-06 11:35AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 472 | 50.00% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| UVXY240510C00047000 | 2024-05-02 3:58PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 50.00% |
| UVXY240510C00048000 | 2024-05-06 11:59AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| UVXY240510C00049000 | 2024-05-03 9:40AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 50.00% |
| UVXY240510C00050000 | 2024-05-06 10:47AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 676 | 50.00% |
| UVXY240510C00051000 | 2024-05-03 11:10AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| UVXY240510C00052000 | 2024-05-06 11:54AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 50.00% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| UVXY240510C00054000 | 2024-05-03 3:44PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 114 | 50.00% |
| UVXY240510C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| UVXY240510C00060000 | 2024-05-06 2:14PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 968 | 50.00% |
| UVXY240510C00065000 | 2024-05-06 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| UVXY240510C00080000 | 2024-05-06 4:14PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 994 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00024000 | 2024-05-03 2:35PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UVXY240510P00025000 | 2024-05-06 1:04PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 674 | 50.00% |
| UVXY240510P00026000 | 2024-05-06 3:48PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 718 | 25.00% |
| UVXY240510P00027000 | 2024-05-06 3:53PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 277 | 690 | 25.00% |
| UVXY240510P00028000 | 2024-05-06 4:05PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 416 | 1,198 | 12.50% |
| UVXY240510P00029000 | 2024-05-06 4:06PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 948 | 1,033 | 1.56% |
| UVXY240510P00030000 | 2024-05-06 4:11PM EDT | 30.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 456 | 1,075 | 0.00% |
| UVXY240510P00030500 | 2024-05-06 2:48PM EDT | 30.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 28 | 563 | 0.00% |
| UVXY240510P00031000 | 2024-05-06 2:48PM EDT | 31.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 37 | 195 | 0.00% |
| UVXY240510P00031500 | 2024-05-06 3:55PM EDT | 31.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 91 | 130 | 0.00% |
| UVXY240510P00032000 | 2024-05-06 4:04PM EDT | 32.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 97 | 306 | 0.00% |
| UVXY240510P00032500 | 2024-05-06 3:49PM EDT | 32.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 31 | 214 | 0.00% |
| UVXY240510P00033000 | 2024-05-06 9:39AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| UVXY240510P00033500 | 2024-05-06 9:34AM EDT | 33.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| UVXY240510P00034000 | 2024-05-06 4:04PM EDT | 34.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| UVXY240510P00034500 | 2024-05-06 3:35PM EDT | 34.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| UVXY240510P00035000 | 2024-05-06 3:17PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 41 | 280 | 0.00% |
| UVXY240510P00035500 | 2024-05-06 2:13PM EDT | 35.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| UVXY240510P00036000 | 2024-05-03 3:42PM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 288 | 269 | 0.00% |
| UVXY240510P00036500 | 2024-05-02 11:07AM EDT | 36.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| UVXY240510P00037000 | 2024-05-03 3:56PM EDT | 37.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 0.00% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| UVXY240510P00038000 | 2024-05-06 11:28AM EDT | 38.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 120 | 185 | 0.00% |
| UVXY240510P00038500 | 2024-05-06 11:19AM EDT | 38.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| UVXY240510P00039000 | 2024-05-06 3:25PM EDT | 39.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| UVXY240510P00039500 | 2024-05-06 10:05AM EDT | 39.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| UVXY240510P00040000 | 2024-05-03 3:13PM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 100 | 0.00% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240510P00041000 | 2024-05-02 3:25PM EDT | 41.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| UVXY240510P00042000 | 2024-05-06 11:35AM EDT | 42.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UVXY240510P00048000 | 2024-05-06 11:07AM EDT | 48.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.