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:
Strike:28.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524C00028000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.35 | -0.24 | -43.64% | 833 | 1,260 | 96.68% |
| UVXY240531C00028000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.64 | 0.55 | 0.86 | -0.31 | -32.63% | 429 | 428 | 88.96% |
| UVXY240607C00028000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 1.12 | 0.86 | 1.42 | -0.21 | -15.79% | 8 | 111 | 91.60% |
| UVXY240614C00028000 | 2024-05-17 1:12PM EDT | 2024-06-14 | 1.50 | 1.45 | 1.89 | -0.21 | -12.28% | 8 | 343 | 98.83% |
| UVXY240621C00028000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.70 | 1.62 | 2.10 | -0.41 | -19.43% | 96 | 1,886 | 94.14% |
| UVXY240628C00028000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 2.18 | 2.16 | 2.25 | -0.21 | -8.79% | 69 | 1,094 | 96.00% |
| UVXY240719C00028000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 3.20 | 1.15 | 4.80 | +3.20 | - | 1,101 | 1 | 96.48% |
| UVXY240920C00028000 | 2024-05-16 9:55AM EDT | 2024-09-20 | 5.70 | 3.50 | 7.10 | 0.00 | - | 10 | 14 | 107.23% |
| UVXY241220C00028000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 9.00 | 5.55 | 10.25 | 0.00 | - | 6 | 18 | 116.02% |
| UVXY250117C00028000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 8.72 | 6.45 | 9.95 | 0.00 | - | 6 | 4 | 112.99% |
| UVXY260116C00028000 | 2024-01-25 11:12AM EDT | 2026-01-16 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 34 | 33.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524P00028000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 3.10 | 1.58 | 3.15 | +0.39 | +14.39% | 195 | 3,118 | 117.19% |
| UVXY240531P00028000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 3.17 | 1.00 | 3.60 | -0.08 | -2.46% | 43 | 300 | 104.00% |
| UVXY240607P00028000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 3.97 | 3.35 | 6.00 | +0.57 | +16.76% | 3 | 109 | 131.40% |
| UVXY240614P00028000 | 2024-05-17 2:29PM EDT | 2024-06-14 | 4.37 | 3.80 | 4.80 | +1.25 | +40.06% | 30 | 35 | 98.14% |
| UVXY240621P00028000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 4.80 | 4.15 | 5.15 | +0.45 | +10.34% | 45 | 1,095 | 98.88% |
| UVXY240628P00028000 | 2024-05-17 2:29PM EDT | 2024-06-28 | 4.94 | 3.95 | 5.80 | +0.51 | +11.51% | 30 | 265 | 96.63% |
| UVXY240719P00028000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 6.20 | 4.40 | 8.20 | +6.20 | - | 185 | 3 | 112.79% |
| UVXY240920P00028000 | 2024-05-16 10:17AM EDT | 2024-09-20 | 8.24 | 6.55 | 9.95 | 0.00 | - | 2 | 109 | 112.40% |
| UVXY241220P00028000 | 2024-05-13 12:38PM EDT | 2024-12-20 | 9.75 | 9.00 | 13.60 | 0.00 | - | 20 | 175 | 126.34% |
| UVXY250117P00028000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 10.28 | 10.10 | 13.90 | 0.00 | - | 44 | 0 | 128.05% |
| UVXY250620P00028000 | 2024-05-03 1:16PM EDT | 2025-06-20 | 13.50 | 13.60 | 16.65 | 0.00 | - | 1 | 2 | 134.33% |
| UVXY260116P00028000 | 2023-11-10 12:34PM EDT | 2026-01-16 | 18.98 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 173.68% |
© 2024 Yahoo. All rights reserved.