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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00040000 | 2024-05-29 10:09AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 72 | 1,254 | 246.88% |
| UVXY240607C00040000 | 2024-05-29 3:29PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.42 | -0.02 | -10.53% | 72 | 385 | 172.66% |
| UVXY240614C00040000 | 2024-05-29 11:42AM EDT | 2024-06-14 | 0.50 | 0.23 | 0.56 | +0.12 | +31.58% | 16 | 195 | 139.06% |
| UVXY240621C00040000 | 2024-05-29 3:17PM EDT | 2024-06-21 | 0.62 | 0.46 | 0.91 | +0.06 | +10.71% | 255 | 3,070 | 135.35% |
| UVXY240628C00040000 | 2024-05-29 10:48AM EDT | 2024-06-28 | 0.88 | 0.80 | 1.05 | 0.00 | - | 49 | 386 | 130.27% |
| UVXY240705C00040000 | 2024-05-28 10:27AM EDT | 2024-07-05 | 1.02 | 0.51 | 1.66 | 0.00 | - | 20 | 20 | 123.93% |
| UVXY240719C00040000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 1.98 | 1.42 | 2.02 | +0.32 | +19.28% | 28 | 52 | 125.54% |
| UVXY240920C00040000 | 2024-05-29 3:56PM EDT | 2024-09-20 | 4.05 | 2.20 | 4.10 | +0.22 | +5.74% | 33 | 537 | 110.30% |
| UVXY241220C00040000 | 2024-05-22 2:39PM EDT | 2024-12-20 | 6.20 | 4.50 | 7.50 | 0.00 | - | 11 | 11 | 118.07% |
| UVXY250117C00040000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 6.35 | 5.00 | 9.30 | 0.00 | - | 31 | 323 | 124.10% |
| UVXY250620C00040000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 17.25 | 6.00 | 11.00 | 0.00 | - | 12 | 24 | 108.59% |
| UVXY260116C00040000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 9.55 | 9.00 | 14.00 | 0.00 | - | 1 | 80 | 110.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00040000 | 2024-05-29 9:44AM EDT | 2024-05-31 | 12.90 | 11.95 | 14.95 | -2.25 | -14.85% | 105 | 53 | 419.14% |
| UVXY240607P00040000 | 2024-05-16 10:12AM EDT | 2024-06-07 | 14.57 | 12.15 | 14.15 | 0.00 | - | 1 | 1 | 158.20% |
| UVXY240614P00040000 | 2024-05-09 3:14PM EDT | 2024-06-14 | 12.90 | 12.20 | 15.50 | 0.00 | - | 2 | 2 | 176.86% |
| UVXY240621P00040000 | 2024-05-21 10:39AM EDT | 2024-06-21 | 15.87 | 13.35 | 14.15 | 0.00 | - | 27 | 337 | 141.99% |
| UVXY240628P00040000 | 2024-05-20 12:41PM EDT | 2024-06-28 | 16.00 | 12.65 | 14.85 | 0.00 | - | - | 3 | 124.32% |
| UVXY240920P00040000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 19.10 | 15.30 | 20.00 | 0.00 | - | 1 | 94 | 136.72% |
| UVXY241220P00040000 | 2024-05-14 11:31AM EDT | 2024-12-20 | 20.85 | 18.00 | 22.50 | 0.00 | - | 1 | 2 | 134.20% |
| UVXY250117P00040000 | 2024-05-08 4:02PM EDT | 2025-01-17 | 20.58 | 18.50 | 23.20 | 0.00 | - | 2 | 32 | 132.91% |
| UVXY250620P00040000 | 2024-05-21 11:09AM EDT | 2025-06-20 | 24.00 | 21.00 | 26.00 | 0.00 | - | 39 | 118 | 127.88% |
| UVXY260116P00040000 | 2024-05-24 4:06PM EDT | 2026-01-16 | 26.30 | 0.00 | 28.50 | 0.00 | - | 1 | 23 | 145.14% |
© 2024 Yahoo. All rights reserved.