ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:30.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00030000 | 2024-05-30 12:19PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | -0.10 | -58.82% | 385 | 2,770 | 114.84% |
| UVXY240607C00030000 | 2024-05-30 11:58AM EDT | 2024-06-07 | 0.58 | 0.47 | 0.52 | -0.17 | -22.67% | 56 | 582 | 96.78% |
| UVXY240614C00030000 | 2024-05-30 11:54AM EDT | 2024-06-14 | 1.12 | 1.00 | 1.13 | -0.21 | -15.79% | 114 | 1,387 | 103.32% |
| UVXY240621C00030000 | 2024-05-30 12:04PM EDT | 2024-06-21 | 1.40 | 1.21 | 1.58 | -0.19 | -11.95% | 40 | 3,313 | 99.80% |
| UVXY240628C00030000 | 2024-05-30 10:52AM EDT | 2024-06-28 | 1.90 | 0.99 | 2.06 | +0.12 | +6.74% | 9 | 1,970 | 91.94% |
| UVXY240705C00030000 | 2024-05-29 12:11PM EDT | 2024-07-05 | 2.24 | 1.77 | 2.27 | 0.00 | - | 5 | 1,332 | 98.14% |
| UVXY240719C00030000 | 2024-05-30 10:41AM EDT | 2024-07-19 | 3.02 | 2.52 | 2.95 | -0.05 | -1.63% | 9 | 1,020 | 102.05% |
| UVXY240920C00030000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.95 | -0.05 | -0.93% | 45 | 482 | 117.36% |
| UVXY241220C00030000 | 2024-05-29 11:59AM EDT | 2024-12-20 | 7.75 | 6.10 | 9.50 | 0.00 | - | 1 | 16 | 115.65% |
| UVXY250117C00030000 | 2024-05-29 9:34AM EDT | 2025-01-17 | 8.75 | 7.00 | 9.40 | 0.00 | - | 1 | 80 | 113.45% |
| UVXY250620C00030000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 10.85 | 8.50 | 12.75 | 0.00 | - | 2 | 22 | 112.13% |
| UVXY260116C00030000 | 2024-05-16 11:28AM EDT | 2026-01-16 | 11.70 | 10.50 | 15.00 | 0.00 | - | 1 | 33 | 108.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00030000 | 2024-05-30 12:06PM EDT | 2024-05-31 | 3.51 | 3.15 | 3.70 | +0.56 | +18.98% | 1 | 525 | 144.53% |
| UVXY240607P00030000 | 2024-05-30 10:12AM EDT | 2024-06-07 | 3.66 | 4.00 | 4.10 | -0.34 | -8.50% | 2 | 95 | 99.61% |
| UVXY240614P00030000 | 2024-05-29 2:36PM EDT | 2024-06-14 | 4.53 | 4.60 | 4.90 | 0.00 | - | 5 | 121 | 111.62% |
| UVXY240621P00030000 | 2024-05-30 9:59AM EDT | 2024-06-21 | 4.90 | 4.95 | 5.05 | +0.10 | +2.08% | 16 | 976 | 103.22% |
| UVXY240628P00030000 | 2024-05-30 12:11PM EDT | 2024-06-28 | 5.30 | 5.00 | 5.50 | -0.06 | -1.12% | 12 | 67 | 99.12% |
| UVXY240705P00030000 | 2024-05-29 11:10AM EDT | 2024-07-05 | 5.67 | 5.55 | 5.85 | 0.00 | - | 9 | 44 | 103.03% |
| UVXY240719P00030000 | 2024-05-30 12:13PM EDT | 2024-07-19 | 6.45 | 6.35 | 6.60 | -0.26 | -3.87% | 11 | 18 | 107.67% |
| UVXY240920P00030000 | 2024-05-29 12:16PM EDT | 2024-09-20 | 9.23 | 8.60 | 10.60 | 0.00 | - | 10 | 176 | 125.17% |
| UVXY241220P00030000 | 2024-05-24 2:57PM EDT | 2024-12-20 | 12.71 | 10.40 | 13.25 | 0.00 | - | 1 | 4 | 122.36% |
| UVXY250117P00030000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 13.75 | 11.05 | 13.90 | 0.00 | - | 5 | 114 | 122.95% |
| UVXY250620P00030000 | 2024-05-23 2:31PM EDT | 2025-06-20 | 15.90 | 13.00 | 17.30 | 0.00 | - | 1 | 9 | 122.63% |
| UVXY260116P00030000 | 2024-05-28 1:13PM EDT | 2026-01-16 | 18.30 | 17.25 | 19.75 | 0.00 | - | 1 | 12 | 129.27% |
© 2024 Yahoo. All rights reserved.