ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.90 | 0.00 | - | 4 | 1 | 3.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 1 | 1 | 3.50 | - | - | - | - | - |
| 2.65 | 0.00 | - | 5 | 3 | 4.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 4 | 0 | 4.50 | 0.01 | 0.00 | - | 3 | 24 |
| 2.20 | 0.00 | - | 35 | 208 | 5.00 | 0.01 | 0.00 | - | 12 | 1,334 |
| 1.71 | 0.00 | - | 136 | 361 | 5.50 | 0.05 | 0.00 | - | 1 | 1,749 |
| 1.00 | 0.00 | - | 466 | 788 | 6.00 | 0.09 | 0.00 | - | 1,136 | 1,920 |
| 0.70 | 0.00 | - | 499 | 1,161 | 6.50 | 0.31 | 0.00 | - | 567 | 3,514 |
| 0.50 | 0.00 | - | 265 | 1,612 | 7.00 | 0.60 | 0.00 | - | 791 | 1,565 |
| 0.40 | 0.00 | - | 507 | 967 | 7.50 | 1.00 | 0.00 | - | 64 | 342 |
| 0.38 | 0.00 | - | 456 | 8,303 | 8.00 | 1.45 | 0.00 | - | 194 | 248 |
| 0.34 | 0.00 | - | 114 | 809 | 8.50 | 1.69 | 0.00 | - | 2 | 64 |
| 0.23 | 0.00 | - | 330 | 1,555 | 9.00 | 2.37 | 0.00 | - | 11 | 177 |
| 0.22 | 0.00 | - | 16 | 928 | 9.50 | 2.63 | 0.00 | - | 10 | 86 |
| 0.16 | 0.00 | - | 227 | 1,219 | 10.00 | 3.05 | 0.00 | - | 20 | 35 |
| 0.20 | 0.00 | - | 46 | 826 | 10.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 111 | 1,264 | 11.00 | 4.13 | 0.00 | - | 14 | 24 |
| 0.09 | 0.00 | - | 1 | 204 | 11.50 | 4.99 | 0.00 | - | - | 3 |
| 0.11 | 0.00 | - | 1 | 371 | 12.00 | 4.90 | 0.00 | - | 2 | 14 |
| 0.10 | 0.00 | - | 5 | 233 | 12.50 | 5.58 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 31 | 239 | 13.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 302 | 14.00 | 7.60 | 0.00 | - | 1 | 14 |
| 0.07 | 0.00 | - | 249 | 1,799 | 15.00 | 7.98 | 0.00 | - | 12 | 19 |
| 9.59 | 0.00 | - | 1 | 6 | 25.00 | 0.01 | 0.00 | - | 2 | 517 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 27.00 | 0.01 | 0.00 | - | - | 58 |
| 5.69 | 0.00 | - | 3 | 0 | 28.00 | 0.01 | 0.00 | - | 56 | 113 |
| 3.65 | -0.95 | -20.65% | 3 | 3 | 29.00 | 0.01 | 0.00 | - | 67 | 71 |
| 2.65 | -1.50 | -36.14% | 11 | 48 | 30.00 | 0.01 | 0.00 | - | 9 | 229 |
| 2.21 | -0.98 | -30.72% | 2 | 2 | 30.50 | 0.01 | -0.08 | -88.89% | 4 | 214 |
| 1.75 | -1.94 | -52.57% | 5 | 16 | 31.00 | 0.01 | -0.01 | -50.00% | 75 | 211 |
| - | - | - | - | - | 31.50 | 0.01 | -0.02 | -50.00% | 43 | 463 |
| 0.60 | -1.83 | -72.62% | 239 | 253 | 32.00 | 0.02 | -0.12 | -92.31% | 206 | 1,104 |
| 0.25 | -0.94 | -78.99% | 871 | 705 | 32.50 | 0.12 | +0.02 | +18.18% | 882 | 661 |
| 0.08 | -0.82 | -91.11% | 972 | 723 | 33.00 | 0.47 | +0.22 | +88.00% | 512 | 1,481 |
| 0.04 | -1.08 | -96.43% | 244 | 210 | 33.50 | 1.00 | +0.50 | +100.00% | 380 | 371 |
| 0.03 | -0.47 | -94.00% | 613 | 487 | 34.00 | 1.40 | +0.40 | +40.00% | 689 | 1,148 |
| 0.02 | -0.46 | -95.83% | 177 | 461 | 34.50 | 1.90 | +0.80 | +72.73% | 143 | 330 |
| 0.02 | -0.36 | -94.74% | 889 | 1,261 | 35.00 | 2.39 | +0.89 | +59.33% | 800 | 978 |
| 0.01 | -0.27 | -96.43% | 156 | 762 | 35.50 | 2.87 | +1.38 | +92.62% | 109 | 434 |
| 0.01 | -0.15 | -93.75% | 218 | 599 | 36.00 | 3.40 | +0.70 | +25.93% | 91 | 514 |
| 0.02 | -0.17 | -89.47% | 21 | 1,200 | 36.50 | 3.88 | +1.38 | +55.20% | 92 | 195 |
| 0.01 | -0.12 | -92.31% | 368 | 981 | 37.00 | 4.36 | +1.21 | +38.41% | 5 | 324 |
| 0.02 | -0.15 | -88.24% | 44 | 423 | 37.50 | 4.75 | +1.93 | +68.44% | 2 | 109 |
| 0.01 | -0.09 | -90.00% | 18 | 726 | 38.00 | 5.41 | +1.78 | +49.04% | 57 | 338 |
| 0.01 | -0.11 | -91.67% | 24 | 1,569 | 38.50 | 5.86 | +1.81 | +44.69% | 22 | 66 |
| 0.01 | -0.10 | -90.91% | 55 | 909 | 39.00 | 6.35 | +2.10 | +49.41% | 7 | 245 |
| 0.08 | 0.00 | - | 18 | 123 | 39.50 | 6.85 | +1.20 | +21.24% | 1 | 105 |
| 0.01 | -0.07 | -87.50% | 57 | 1,576 | 40.00 | 7.44 | +1.44 | +24.00% | 27 | 376 |
| 0.01 | -0.04 | -80.00% | 79 | 1,798 | 40.50 | 8.02 | +1.87 | +30.41% | 5 | 38 |
| 0.03 | -0.02 | -40.00% | 13 | 373 | 41.00 | 8.08 | +1.83 | +29.28% | 229 | 510 |
| 0.01 | -0.14 | -93.33% | 1 | 81 | 41.50 | 7.30 | 0.00 | - | 6 | 15 |
| 0.03 | -0.02 | -40.00% | 1 | 201 | 42.00 | 6.90 | 0.00 | - | 38 | 69 |
| 0.02 | -0.05 | -71.43% | 20 | 72 | 42.50 | 6.90 | 0.00 | - | 10 | 49 |
| 0.02 | -0.04 | -66.67% | 8 | 255 | 43.00 | 7.90 | 0.00 | - | 32 | 41 |
| 0.01 | -0.09 | -90.00% | 62 | 66 | 43.50 | 10.42 | 0.00 | - | 3 | 8 |
| 0.03 | -0.02 | -40.00% | 5 | 1,308 | 44.00 | 8.40 | 0.00 | - | 14 | 8 |
| 0.17 | 0.00 | - | 50 | 151 | 44.50 | 10.09 | 0.00 | - | 20 | 28 |
| 0.01 | -0.03 | -75.00% | 106 | 1,028 | 45.00 | 8.94 | 0.00 | - | 20 | 34 |
| 0.01 | -0.04 | -80.00% | 6 | 698 | 46.00 | 7.40 | 0.00 | - | 1 | 5 |
| 0.01 | -0.09 | -90.00% | 4 | 67 | 47.00 | 12.75 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 77 | 323 | 48.00 | 14.62 | 0.00 | - | 108 | 228 |
| 0.01 | -0.02 | -66.67% | 5 | 564 | 49.00 | 14.52 | 0.00 | - | 1 | 6 |
| 0.01 | -0.01 | -50.00% | 2 | 667 | 50.00 | 15.60 | 0.00 | - | 2 | 15 |
| 0.06 | 0.00 | - | 11 | 122 | 51.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 311 | 52.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 320 | 53.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 160 | 54.00 | 16.31 | 0.00 | - | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 2 | 636 | 55.00 | 18.00 | 0.00 | - | - | 3 |
| 0.01 | -0.02 | -66.67% | 92 | 577 | 60.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 238 | 65.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 972 | 70.00 | 37.32 | +2.63 | +7.58% | 60 | 76 |
| 0.01 | 0.00 | - | 300 | 609 | 75.00 | 39.92 | 0.00 | - | 32 | 31 |
| 0.01 | 0.00 | - | 6 | 1,225 | 80.00 | 47.50 | +7.30 | +18.16% | 40 | 40 |
© 2024 Yahoo. All rights reserved.