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:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240503C00040000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.27 | 0.20 | 0.34 | -0.43 | -61.43% | 594 | 991 | 113.87% |
| UVXY240510C00040000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.60 | 0.40 | 0.89 | -0.72 | -54.55% | 69 | 243 | 105.27% |
| UVXY240517C00040000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 1.03 | 0.99 | 1.14 | -0.77 | -42.78% | 186 | 0 | 104.10% |
| UVXY240524C00040000 | 2024-04-25 11:27AM EDT | 2024-05-24 | 2.90 | 1.35 | 1.94 | 0.00 | - | 12 | 176 | 109.33% |
| UVXY240531C00040000 | 2024-04-26 4:06PM EDT | 2024-05-31 | 1.80 | 1.70 | 2.06 | -0.70 | -28.00% | 32 | 715 | 104.35% |
| UVXY240621C00040000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.55 | -1.29 | -28.73% | 87 | 762 | 112.55% |
| UVXY240920C00040000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 7.03 | 6.25 | 8.10 | -2.62 | -27.15% | 38 | 1,292 | 116.26% |
| UVXY250117C00040000 | 2024-04-26 1:13PM EDT | 2025-01-17 | 10.75 | 8.35 | 10.50 | -1.66 | -13.38% | 18 | 298 | 106.93% |
| UVXY250620C00040000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 17.25 | 10.00 | 15.00 | 0.00 | - | 12 | 24 | 108.28% |
| UVXY260116C00040000 | 2024-04-23 3:49PM EDT | 2026-01-16 | 15.51 | 12.00 | 17.00 | 0.00 | - | 1 | 80 | 101.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240503P00040000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 8.01 | 7.35 | 8.00 | +1.56 | +24.19% | 22 | 0 | 124.02% |
| UVXY240510P00040000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 8.10 | 7.50 | 9.30 | +1.03 | +14.57% | 10 | 94 | 128.71% |
| UVXY240517P00040000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 8.60 | 7.90 | 8.75 | +1.30 | +17.81% | 8 | 243 | 102.05% |
| UVXY240524P00040000 | 2024-04-22 12:53PM EDT | 2024-05-24 | 7.23 | 8.90 | 9.35 | 0.00 | - | 42 | 53 | 114.65% |
| UVXY240531P00040000 | 2024-04-25 1:17PM EDT | 2024-05-31 | 8.38 | 8.45 | 10.70 | 0.00 | - | 20 | 69 | 114.80% |
| UVXY240621P00040000 | 2024-04-26 1:35PM EDT | 2024-06-21 | 11.02 | 9.95 | 11.30 | +1.37 | +14.20% | 23 | 315 | 112.35% |
| UVXY240920P00040000 | 2024-04-26 10:42AM EDT | 2024-09-20 | 15.32 | 13.65 | 16.75 | +0.12 | +0.79% | 1 | 102 | 124.98% |
| UVXY250117P00040000 | 2024-04-26 12:06PM EDT | 2025-01-17 | 19.16 | 17.00 | 21.35 | +1.30 | +7.28% | 1 | 0 | 129.93% |
| UVXY250620P00040000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 21.80 | 20.50 | 23.85 | +0.40 | +1.87% | 8 | 223 | 127.22% |
| UVXY260116P00040000 | 2024-04-16 2:16PM EDT | 2026-01-16 | 23.30 | 22.00 | 27.00 | 0.00 | - | 17 | 29 | 120.12% |
© 2024 Yahoo. All rights reserved.