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
After hours:
Strike:38.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00038000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.32 | 0.20 | 0.47 | -0.59 | -64.84% | 234 | 835 | 111.91% |
| UVXY240503C00038000 | 2024-04-23 12:28PM EDT | 2024-05-03 | 1.15 | 0.00 | 1.18 | -0.85 | -42.50% | 12 | 293 | 83.20% |
| UVXY240510C00038000 | 2024-04-23 2:15PM EDT | 2024-05-10 | 1.49 | 1.03 | 2.44 | -1.19 | -44.40% | 5 | 202 | 109.47% |
| UVXY240517C00038000 | 2024-04-23 2:59PM EDT | 2024-05-17 | 1.80 | 1.80 | 2.15 | -2.05 | -53.25% | 35 | 605 | 100.15% |
| UVXY240524C00038000 | 2024-04-23 1:02PM EDT | 2024-05-24 | 2.73 | 2.23 | 3.45 | -0.47 | -14.69% | 2 | 58 | 111.04% |
| UVXY240531C00038000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 2.89 | 1.00 | 5.00 | -1.26 | -30.36% | 100 | 103 | 104.25% |
| UVXY240621C00038000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 4.20 | 3.75 | 5.30 | -2.30 | -35.38% | 40 | 119 | 112.21% |
| UVXY240920C00038000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 7.15 | 6.30 | 10.35 | -5.15 | -41.87% | 30 | 13 | 114.97% |
| UVXY241220C00038000 | 2024-04-18 2:54PM EDT | 2024-12-20 | 14.41 | 8.50 | 13.00 | 0.00 | - | - | 15 | 113.79% |
| UVXY250117C00038000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 12.80 | 10.00 | 14.00 | 0.00 | - | 1 | 3 | 119.29% |
| UVXY260116C00038000 | 2024-04-09 9:47AM EDT | 2026-01-16 | 1.70 | 17.00 | 22.00 | 0.00 | - | 1 | 33 | 128.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00038000 | 2024-04-23 3:44PM EDT | 2024-04-26 | 4.65 | 3.50 | 5.70 | +1.71 | +58.16% | 122 | 591 | 109.18% |
| UVXY240503P00038000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 5.20 | 3.85 | 6.45 | +1.30 | +33.33% | 27 | 172 | 97.85% |
| UVXY240510P00038000 | 2024-04-22 12:51PM EDT | 2024-05-10 | 4.55 | 4.30 | 6.95 | 0.00 | - | 3 | 105 | 94.92% |
| UVXY240517P00038000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 6.35 | 6.15 | 7.50 | +0.83 | +15.04% | 14 | 430 | 116.70% |
| UVXY240524P00038000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 6.70 | 5.00 | 8.15 | +0.55 | +8.94% | 1 | 4 | 96.68% |
| UVXY240531P00038000 | 2024-04-23 3:14PM EDT | 2024-05-31 | 7.41 | 5.00 | 9.15 | +0.89 | +13.65% | 10 | 68 | 99.27% |
| UVXY240621P00038000 | 2024-04-23 1:07PM EDT | 2024-06-21 | 8.55 | 7.95 | 9.40 | +0.40 | +4.91% | 1 | 333 | 109.64% |
| UVXY240920P00038000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 11.90 | 11.00 | 15.75 | 0.00 | - | 1 | 5 | 124.00% |
| UVXY241220P00038000 | 2024-04-19 11:45AM EDT | 2024-12-20 | 15.00 | 14.50 | 18.35 | 0.00 | - | 10 | 25 | 127.37% |
| UVXY250117P00038000 | 2024-04-15 2:12PM EDT | 2025-01-17 | 15.31 | 15.00 | 19.05 | 0.00 | - | 2 | 59 | 126.25% |
| UVXY250620P00038000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 19.00 | 18.00 | 22.40 | 0.00 | - | - | 2 | 125.73% |
| UVXY260116P00038000 | 2024-04-15 10:48AM EDT | 2026-01-16 | 22.09 | 20.50 | 24.90 | 0.00 | - | - | 3 | 120.31% |
© 2024 Yahoo. All rights reserved.