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:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.31 | 0.00 | - | 1 | 0 | 2.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 1 | 3.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 9 | 18 | 4.00 | 0.03 | 0.00 | - | 1 | 52 |
| 1.95 | 0.00 | - | 44 | 1,033 | 5.00 | 0.03 | 0.00 | - | 2 | 313 |
| 1.25 | 0.00 | - | 1,625 | 5,334 | 6.00 | 0.31 | 0.00 | - | 1,048 | 5,930 |
| 0.81 | 0.00 | - | 607 | 8,772 | 7.00 | 0.99 | 0.00 | - | 799 | 1,672 |
| 0.65 | 0.00 | - | 242 | 3,834 | 8.00 | 1.68 | 0.00 | - | 123 | 496 |
| 0.50 | 0.00 | - | 89 | 831 | 9.00 | 2.47 | 0.00 | - | 24 | 108 |
| 0.41 | 0.00 | - | 183 | 1,355 | 10.00 | 0.01 | 0.00 | - | 105 | 5 |
| 0.34 | 0.00 | - | 57 | 1,198 | 11.00 | 4.28 | 0.00 | - | 14 | 57 |
| 0.31 | 0.00 | - | 119 | 547 | 12.00 | 5.30 | 0.00 | - | 6 | 48 |
| 0.27 | 0.00 | - | 55 | 1,583 | 13.00 | 6.20 | 0.00 | - | 1 | 20 |
| 0.22 | 0.00 | - | 1 | 572 | 14.00 | 7.15 | 0.00 | - | 6 | 20 |
| 16.85 | 0.00 | - | 121 | 0 | 15.00 | 0.01 | 0.00 | - | 5 | 69 |
| 7.87 | -4.58 | -36.79% | 9 | 0 | 20.00 | 0.01 | 0.00 | - | 5 | 156 |
| 3.77 | -0.43 | -10.24% | 18 | 7 | 24.00 | 0.01 | -0.01 | -50.00% | 1,418 | 97 |
| 2.70 | -0.70 | -20.59% | 221 | 182 | 25.00 | 0.05 | 0.00 | - | 1,508 | 929 |
| 1.86 | -0.58 | -23.77% | 682 | 69 | 26.00 | 0.16 | -0.01 | -5.88% | 1,261 | 1,034 |
| 1.16 | -0.44 | -27.50% | 1,130 | 348 | 27.00 | 0.50 | +0.10 | +25.00% | 1,028 | 518 |
| 0.77 | -0.35 | -31.25% | 2,977 | 917 | 28.00 | 1.15 | +0.26 | +29.21% | 461 | 439 |
| 0.55 | -0.22 | -28.57% | 2,121 | 879 | 29.00 | 1.90 | +0.32 | +20.25% | 202 | 217 |
| 0.42 | -0.20 | -32.26% | 1,207 | 757 | 30.00 | 2.76 | +0.41 | +17.45% | 634 | 1,964 |
| 0.35 | -0.15 | -30.00% | 150 | 158 | 30.50 | 3.05 | +0.61 | +25.00% | 6 | 50 |
| 0.31 | -0.13 | -29.55% | 697 | 465 | 31.00 | 3.57 | +0.37 | +11.56% | 82 | 266 |
| 0.28 | -0.17 | -37.78% | 135 | 78 | 31.50 | 4.05 | +1.00 | +32.79% | 2 | 4 |
| 0.23 | -0.19 | -45.24% | 328 | 320 | 32.00 | 4.90 | +0.85 | +20.99% | 51 | 683 |
| 0.25 | -0.17 | -40.48% | 16 | 24 | 32.50 | 4.90 | +0.60 | +13.95% | 1 | 3 |
| 0.21 | -0.11 | -34.38% | 1,634 | 445 | 33.00 | 5.52 | +0.47 | +9.31% | 14 | 1,044 |
| 0.19 | -0.10 | -34.48% | 84 | 22 | 33.50 | - | - | - | - | - |
| 0.18 | -0.09 | -33.33% | 183 | 635 | 34.00 | 6.48 | +0.70 | +12.11% | 12 | 206 |
| 0.15 | -0.12 | -44.44% | 12 | 100 | 34.50 | 7.00 | +1.10 | +18.64% | 3 | 35 |
| 0.16 | -0.08 | -33.33% | 308 | 1,194 | 35.00 | 7.40 | +0.58 | +8.50% | 25 | 1,543 |
| 0.14 | -0.13 | -48.15% | 13 | 197 | 35.50 | 7.56 | +0.81 | +12.00% | 1 | 234 |
| 0.14 | -0.08 | -36.36% | 171 | 415 | 36.00 | 8.45 | +0.45 | +5.62% | 258 | 73 |
| 0.21 | 0.00 | - | 144 | 262 | 36.50 | 7.46 | 0.00 | - | 2 | 7 |
| 0.12 | -0.08 | -40.00% | 23 | 438 | 37.00 | 9.05 | +0.15 | +1.69% | 1 | 104 |
| 0.12 | -0.07 | -36.84% | 1 | 80 | 37.50 | 7.85 | 0.00 | - | 2 | 4 |
| 0.10 | -0.11 | -52.38% | 96 | 296 | 38.00 | 10.30 | +0.76 | +7.97% | 19 | 309 |
| 0.11 | -0.09 | -45.00% | 1 | 14 | 38.50 | 6.45 | 0.00 | - | - | 3 |
| 0.13 | -0.03 | -18.75% | 29 | 351 | 39.00 | 11.14 | +0.52 | +4.90% | 2 | 156 |
| 0.10 | -0.09 | -47.37% | 20 | 17 | 39.50 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 512 | 2,350 | 40.00 | 12.15 | +0.25 | +2.10% | 2 | 168 |
| 0.10 | -0.05 | -33.33% | 1 | 34 | 40.50 | - | - | - | - | - |
| 0.09 | -0.07 | -43.75% | 2 | 288 | 41.00 | 13.40 | +0.70 | +5.51% | 2 | 16 |
| 0.18 | 0.00 | - | 1 | 6 | 41.50 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 50 | 232 | 42.00 | 12.35 | 0.00 | - | 5 | 52 |
| 0.15 | 0.00 | - | 646 | 649 | 42.50 | - | - | - | - | - |
| 0.12 | 0.00 | - | 25 | 168 | 43.00 | 10.15 | 0.00 | - | 1 | 3 |
| 0.12 | 0.00 | - | 1 | 20 | 43.50 | 10.60 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 2 | 71 | 44.00 | 15.75 | +1.05 | +7.14% | 2 | 4 |
| 0.14 | 0.00 | - | 4 | 20 | 44.50 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 94 | 1,382 | 45.00 | 17.00 | +0.50 | +3.03% | 2 | 47 |
| 0.06 | -0.09 | -60.00% | 1 | 612 | 46.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 275 | 47.00 | 14.60 | 0.00 | - | 4 | 4 |
| 0.08 | -0.47 | -85.45% | 10 | 1,469 | 48.00 | - | - | - | - | - |
| 0.08 | -0.34 | -80.95% | 30 | 745 | 49.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 132 | 786 | 50.00 | 21.94 | +1.16 | +5.58% | 1 | 11 |
| 0.14 | 0.00 | - | 10 | 77 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 266 | 52.00 | 16.95 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 3 | 9 | 53.00 | - | - | - | - | - |
| 0.07 | -0.08 | -53.33% | 15 | 14 | 54.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 10 | 286 | 55.00 | 24.85 | 0.00 | - | 40 | 41 |
| 0.05 | -0.01 | -16.67% | 102 | 913 | 60.00 | 32.25 | +0.85 | +2.71% | 2 | 74 |
| 0.07 | 0.00 | - | 96 | 2,363 | 65.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 100 | 135 | 70.00 | 41.35 | 0.00 | - | 31 | 18 |
| 0.05 | 0.00 | - | 2 | 229 | 75.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 578 | 3,772 | 80.00 | 51.75 | 0.00 | - | 18 | 35 |
© 2024 Yahoo. All rights reserved.