ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426C00045000 | 2024-04-23 9:45AM EDT | 2024-04-26 | 0.17 | 0.14 | 0.19 | -0.13 | -43.33% | 82 | 832 | 161.33% |
| UVXY240503C00045000 | 2024-04-23 9:46AM EDT | 2024-05-03 | 0.60 | 0.58 | 0.65 | -0.33 | -35.48% | 17 | 117 | 136.52% |
| UVXY240510C00045000 | 2024-04-22 2:04PM EDT | 2024-05-10 | 1.49 | 0.69 | 1.42 | 0.00 | - | 1 | 19 | 128.13% |
| UVXY240517C00045000 | 2024-04-23 9:49AM EDT | 2024-05-17 | 1.55 | 1.41 | 1.81 | -0.50 | -24.39% | 7 | 1,132 | 128.42% |
| UVXY240524C00045000 | 2024-04-22 1:21PM EDT | 2024-05-24 | 2.73 | 1.68 | 3.15 | 0.00 | - | 182 | 408 | 136.28% |
| UVXY240531C00045000 | 2024-04-22 3:11PM EDT | 2024-05-31 | 2.87 | 2.09 | 2.81 | 0.00 | - | 11 | 29 | 124.32% |
| UVXY240621C00045000 | 2024-04-22 3:49PM EDT | 2024-06-21 | 4.22 | 3.50 | 4.25 | 0.00 | - | 254 | 753 | 127.34% |
| UVXY240920C00045000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 8.75 | 7.10 | 8.75 | 0.00 | - | 18 | 1,209 | 126.34% |
| UVXY250117C00045000 | 2024-04-22 1:38PM EDT | 2025-01-17 | 11.48 | 8.55 | 10.90 | 0.00 | - | 6 | 57 | 109.81% |
| UVXY250620C00045000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 15.05 | 10.50 | 15.00 | 0.00 | - | 1 | 9 | 108.84% |
| UVXY260116C00045000 | 2024-04-19 9:33AM EDT | 2026-01-16 | 17.00 | 13.00 | 17.50 | 0.00 | - | 1 | 61 | 104.10% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240426P00045000 | 2024-04-22 2:24PM EDT | 2024-04-26 | 10.00 | 10.20 | 10.70 | 0.00 | - | 22 | 41 | 171.88% |
| UVXY240503P00045000 | 2024-04-17 2:44PM EDT | 2024-05-03 | 9.55 | 10.70 | 11.25 | 0.00 | - | - | 12 | 127.93% |
| UVXY240517P00045000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 11.90 | 11.70 | 12.50 | 0.00 | - | 26 | 69 | 128.76% |
| UVXY240531P00045000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 11.75 | 11.80 | 13.55 | 0.00 | - | 1 | 31 | 117.97% |
| UVXY240621P00045000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 13.85 | 14.20 | 15.05 | 0.00 | - | 165 | 241 | 132.35% |
| UVXY240920P00045000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 16.70 | 17.05 | 19.45 | 0.00 | - | 7 | 9 | 124.61% |
| UVXY250117P00045000 | 2024-04-12 2:36PM EDT | 2025-01-17 | 21.94 | 20.50 | 23.90 | 0.00 | - | 4 | 0 | 127.23% |
| UVXY250620P00045000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 24.48 | 23.00 | 27.10 | 0.00 | - | 3 | 5 | 122.22% |
| UVXY260116P00045000 | 2024-04-16 1:32PM EDT | 2026-01-16 | 27.00 | 25.50 | 30.10 | 0.00 | - | 3 | 19 | 117.42% |
© 2024 Yahoo. All rights reserved.