ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00023500 | 2024-05-07 9:41AM EDT | 23.50 | 5.50 | 5.05 | 5.30 | 0.00 | - | 5 | 1 | 152.34% |
| UVXY240510C00025000 | 2024-05-06 2:59PM EDT | 25.00 | 4.24 | 3.50 | 3.75 | 0.00 | - | 10 | 63 | 100.39% |
| UVXY240510C00026000 | 2024-05-06 1:25PM EDT | 26.00 | 3.41 | 2.50 | 2.88 | 0.00 | - | 14 | 25 | 53.13% |
| UVXY240510C00027000 | 2024-05-08 10:52AM EDT | 27.00 | 1.72 | 1.66 | 1.81 | +0.02 | +1.18% | 43 | 283 | 50.39% |
| UVXY240510C00028000 | 2024-05-08 10:40AM EDT | 28.00 | 0.96 | 0.92 | 1.02 | -0.17 | -15.04% | 309 | 649 | 55.27% |
| UVXY240510C00029000 | 2024-05-08 10:53AM EDT | 29.00 | 0.50 | 0.48 | 0.52 | -0.07 | -12.28% | 320 | 1,499 | 62.11% |
| UVXY240510C00030000 | 2024-05-08 10:50AM EDT | 30.00 | 0.30 | 0.27 | 0.30 | -0.06 | -16.67% | 1,089 | 2,397 | 72.85% |
| UVXY240510C00030500 | 2024-05-08 10:49AM EDT | 30.50 | 0.25 | 0.21 | 0.25 | -0.06 | -19.35% | 291 | 760 | 79.10% |
| UVXY240510C00031000 | 2024-05-08 10:01AM EDT | 31.00 | 0.17 | 0.18 | 0.21 | -0.08 | -32.00% | 294 | 2,373 | 85.94% |
| UVXY240510C00031500 | 2024-05-08 9:39AM EDT | 31.50 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 11 | 204 | 92.19% |
| UVXY240510C00032000 | 2024-05-08 10:50AM EDT | 32.00 | 0.14 | 0.13 | 0.16 | -0.03 | -18.75% | 99 | 967 | 98.83% |
| UVXY240510C00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.22 | 0.11 | 0.14 | +0.06 | +37.50% | 1 | 425 | 104.30% |
| UVXY240510C00033000 | 2024-05-08 10:48AM EDT | 33.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 6 | 750 | 112.11% |
| UVXY240510C00033500 | 2024-05-08 10:44AM EDT | 33.50 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 664 | 211 | 115.63% |
| UVXY240510C00034000 | 2024-05-08 9:50AM EDT | 34.00 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 16 | 1,112 | 122.66% |
| UVXY240510C00034500 | 2024-05-07 3:50PM EDT | 34.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 110 | 451 | 127.34% |
| UVXY240510C00035000 | 2024-05-08 10:01AM EDT | 35.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 31 | 594 | 129.69% |
| UVXY240510C00035500 | 2024-05-07 12:56PM EDT | 35.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 32 | 102 | 135.16% |
| UVXY240510C00036000 | 2024-05-07 1:43PM EDT | 36.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 81 | 397 | 140.63% |
| UVXY240510C00036500 | 2024-05-07 3:16PM EDT | 36.50 | 0.07 | 0.02 | 0.32 | 0.00 | - | 50 | 188 | 182.03% |
| UVXY240510C00037000 | 2024-05-07 12:12PM EDT | 37.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 20 | 364 | 155.47% |
| UVXY240510C00037500 | 2024-05-06 3:53PM EDT | 37.50 | 0.09 | 0.02 | 0.25 | 0.00 | - | 20 | 47 | 187.11% |
| UVXY240510C00038000 | 2024-05-08 9:54AM EDT | 38.00 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 73 | 291 | 158.59% |
| UVXY240510C00038500 | 2024-05-07 3:07PM EDT | 38.50 | 0.04 | 0.01 | 0.30 | 0.00 | - | 5 | 148 | 207.03% |
| UVXY240510C00039000 | 2024-05-07 2:15PM EDT | 39.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 194 | 269 | 199.22% |
| UVXY240510C00039500 | 2024-05-07 3:55PM EDT | 39.50 | 0.07 | 0.02 | 0.30 | 0.00 | - | 21 | 498 | 221.88% |
| UVXY240510C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.08 | 0.01 | 0.06 | +0.03 | +60.00% | 10 | 702 | 175.00% |
| UVXY240510C00040500 | 2024-05-08 10:26AM EDT | 40.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 81 | 176.56% |
| UVXY240510C00041000 | 2024-05-08 10:26AM EDT | 41.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 2 | 144 | 185.94% |
| UVXY240510C00041500 | 2024-05-07 11:45AM EDT | 41.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 1 | 101 | 244.53% |
| UVXY240510C00042000 | 2024-05-07 3:56PM EDT | 42.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 29 | 202 | 248.44% |
| UVXY240510C00042500 | 2024-05-03 3:50PM EDT | 42.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 63 | 159 | 215.63% |
| UVXY240510C00043000 | 2024-05-07 3:57PM EDT | 43.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 15 | 48 | 231.25% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.01 | 0.27 | 0.00 | - | 1 | 21 | 264.06% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 22 | 58 | 269.53% |
| UVXY240510C00044500 | 2024-05-08 10:30AM EDT | 44.50 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 10 | 14 | 210.94% |
| UVXY240510C00045000 | 2024-05-08 9:47AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 22 | 473 | 209.38% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 15 | 283.59% |
| UVXY240510C00047000 | 2024-05-07 4:11PM EDT | 47.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 8 | 40 | 282.03% |
| UVXY240510C00048000 | 2024-05-08 10:33AM EDT | 48.00 | 0.01 | 0.01 | 0.24 | -0.01 | -50.00% | 1 | 96 | 305.47% |
| UVXY240510C00049000 | 2024-05-03 9:40AM EDT | 49.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 411 | 314.84% |
| UVXY240510C00050000 | 2024-05-06 10:47AM EDT | 50.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 26 | 676 | 298.44% |
| UVXY240510C00051000 | 2024-05-08 10:34AM EDT | 51.00 | 0.01 | 0.01 | 0.11 | -0.14 | -93.33% | 41 | 56 | 296.88% |
| UVXY240510C00052000 | 2024-05-06 11:54AM EDT | 52.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 84 | 335.16% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 340.63% |
| UVXY240510C00054000 | 2024-05-07 2:43PM EDT | 54.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 119 | 349.22% |
| UVXY240510C00055000 | 2024-05-07 12:12PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 250.00% |
| UVXY240510C00060000 | 2024-05-07 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 13 | 968 | 389.06% |
| UVXY240510C00065000 | 2024-05-07 12:14PM EDT | 65.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 8 | 34 | 418.75% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 37 | 445.31% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 77 | 468.75% |
| UVXY240510C00080000 | 2024-05-07 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 1,006 | 409.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00024000 | 2024-05-03 2:35PM EDT | 24.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 119.53% |
| UVXY240510P00025000 | 2024-05-08 10:17AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 675 | 65.63% |
| UVXY240510P00026000 | 2024-05-08 10:25AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 163 | 995 | 59.38% |
| UVXY240510P00027000 | 2024-05-08 10:25AM EDT | 27.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 274 | 1,076 | 55.86% |
| UVXY240510P00028000 | 2024-05-08 10:52AM EDT | 28.00 | 0.33 | 0.30 | 0.33 | +0.08 | +32.00% | 613 | 1,255 | 58.01% |
| UVXY240510P00029000 | 2024-05-08 10:25AM EDT | 29.00 | 0.87 | 0.83 | 0.87 | +0.10 | +12.99% | 94 | 1,244 | 65.04% |
| UVXY240510P00030000 | 2024-05-08 9:37AM EDT | 30.00 | 1.68 | 1.47 | 1.70 | +0.38 | +29.23% | 12 | 1,041 | 70.31% |
| UVXY240510P00030500 | 2024-05-07 3:58PM EDT | 30.50 | 1.96 | 2.03 | 2.14 | -0.04 | -2.00% | 33 | 549 | 83.79% |
| UVXY240510P00031000 | 2024-05-08 10:00AM EDT | 31.00 | 2.43 | 2.47 | 2.61 | +0.18 | +8.00% | 24 | 211 | 89.84% |
| UVXY240510P00031500 | 2024-05-08 10:22AM EDT | 31.50 | 3.03 | 2.96 | 3.10 | +0.21 | +7.45% | 74 | 146 | 99.61% |
| UVXY240510P00032000 | 2024-05-08 10:32AM EDT | 32.00 | 3.50 | 3.45 | 3.55 | +0.20 | +6.06% | 72 | 326 | 105.08% |
| UVXY240510P00032500 | 2024-05-07 1:00PM EDT | 32.50 | 4.10 | 3.90 | 4.05 | 0.00 | - | 2 | 213 | 110.55% |
| UVXY240510P00033000 | 2024-05-06 9:39AM EDT | 33.00 | 3.80 | 4.40 | 4.65 | 0.00 | - | 2 | 100 | 129.69% |
| UVXY240510P00033500 | 2024-05-08 10:32AM EDT | 33.50 | 4.95 | 4.85 | 5.05 | +0.70 | +16.47% | 2 | 111 | 123.44% |
| UVXY240510P00034000 | 2024-05-08 10:46AM EDT | 34.00 | 5.40 | 5.15 | 5.55 | +0.10 | +1.89% | 2 | 42 | 98.44% |
| UVXY240510P00034500 | 2024-05-07 1:19PM EDT | 34.50 | 5.85 | 5.85 | 6.00 | 0.00 | - | 35 | 68 | 133.59% |
| UVXY240510P00035000 | 2024-05-08 10:41AM EDT | 35.00 | 6.45 | 6.25 | 6.50 | +0.31 | +5.05% | 20 | 280 | 124.22% |
| UVXY240510P00035500 | 2024-05-07 2:00PM EDT | 35.50 | 6.66 | 6.85 | 7.00 | 0.00 | - | 2 | 92 | 149.22% |
| UVXY240510P00036000 | 2024-05-07 11:57AM EDT | 36.00 | 7.19 | 7.30 | 7.55 | 0.00 | - | 1 | 268 | 156.25% |
| UVXY240510P00036500 | 2024-05-02 11:07AM EDT | 36.50 | 4.80 | 7.80 | 8.25 | 0.00 | - | 3 | 12 | 190.23% |
| UVXY240510P00037000 | 2024-05-03 3:56PM EDT | 37.00 | 7.00 | 8.15 | 8.50 | 0.00 | - | 16 | 66 | 109.38% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 8.80 | 9.00 | 0.00 | - | 6 | 7 | 168.75% |
| UVXY240510P00038000 | 2024-05-06 11:28AM EDT | 38.00 | 8.59 | 9.15 | 9.55 | 0.00 | - | 120 | 185 | 148.44% |
| UVXY240510P00038500 | 2024-05-07 3:58PM EDT | 38.50 | 9.77 | 9.65 | 10.25 | 0.00 | - | 1 | 13 | 199.22% |
| UVXY240510P00039000 | 2024-05-06 3:25PM EDT | 39.00 | 9.83 | 10.15 | 10.65 | 0.00 | - | 10 | 23 | 187.50% |
| UVXY240510P00039500 | 2024-05-07 3:20PM EDT | 39.50 | 10.39 | 10.50 | 11.15 | 0.00 | - | 10 | 35 | 131.25% |
| UVXY240510P00040000 | 2024-05-07 11:29AM EDT | 40.00 | 10.94 | 11.25 | 11.65 | 0.00 | - | 5 | 98 | 218.75% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 11.65 | 11.95 | 0.00 | - | 2 | 2 | 225.00% |
| UVXY240510P00041000 | 2024-05-02 3:25PM EDT | 41.00 | 9.18 | 12.15 | 12.50 | 0.00 | - | 4 | 17 | 143.75% |
| UVXY240510P00042000 | 2024-05-06 11:35AM EDT | 42.00 | 12.55 | 13.15 | 13.55 | 0.00 | - | 1 | 20 | 192.19% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 13.65 | 14.05 | 0.00 | - | - | 2 | 196.88% |
| UVXY240510P00048000 | 2024-05-06 11:07AM EDT | 48.00 | 18.62 | 19.25 | 19.50 | 0.00 | - | 14 | 15 | 268.75% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 19.84 | 21.05 | 21.50 | 0.00 | - | 1 | 21 | 346.09% |
© 2024 Yahoo. All rights reserved.