Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,393.83 +154.61 (+0.24%) CMC Crypto 200
1,351.78 -8.55 (-0.63%)
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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240712C00020000 | 2024-06-14 10:38AM EDT | 20.00 | 5.31 | 3.05 | 6.05 | 0.00 | - | - | 3 | 153.22% |
| UVXY240712C00021000 | 2024-05-31 12:16PM EDT | 21.00 | 7.03 | 2.61 | 5.05 | 0.00 | - | 1 | 1 | 54.30% |
| UVXY240712C00022000 | 2024-06-18 4:00PM EDT | 22.00 | 2.80 | 2.43 | 3.60 | 0.00 | - | 2 | 7 | 56.45% |
| UVXY240712C00022500 | 2024-06-21 11:18AM EDT | 22.50 | 2.80 | 1.83 | 3.30 | +0.59 | +26.70% | 4 | 2 | 52.44% |
| UVXY240712C00023000 | 2024-06-21 3:58PM EDT | 23.00 | 2.47 | 2.16 | 2.54 | +0.27 | +12.27% | 5 | 39 | 60.16% |
| UVXY240712C00023500 | 2024-06-17 3:56PM EDT | 23.50 | 2.22 | 1.95 | 2.35 | 0.00 | - | 25 | 185 | 65.82% |
| UVXY240712C00024000 | 2024-06-21 3:04PM EDT | 24.00 | 1.89 | 1.80 | 2.17 | -0.52 | -21.58% | 55 | 697 | 71.19% |
| UVXY240712C00024500 | 2024-06-21 3:16PM EDT | 24.50 | 1.72 | 1.59 | 1.88 | -0.55 | -24.23% | 231 | 198 | 71.39% |
| UVXY240712C00025000 | 2024-06-21 12:46PM EDT | 25.00 | 1.56 | 1.45 | 1.84 | -0.99 | -38.82% | 72 | 659 | 77.54% |
| UVXY240712C00025500 | 2024-06-21 11:00AM EDT | 25.50 | 1.65 | 1.16 | 1.72 | -0.36 | -17.91% | 33 | 173 | 77.64% |
| UVXY240712C00026000 | 2024-06-21 11:09AM EDT | 26.00 | 1.39 | 1.20 | 1.50 | -0.58 | -29.44% | 11 | 657 | 81.88% |
| UVXY240712C00026500 | 2024-06-20 2:05PM EDT | 26.50 | 1.77 | 1.05 | 1.49 | +0.11 | +6.63% | 4 | 72 | 85.94% |
| UVXY240712C00027000 | 2024-06-21 3:35PM EDT | 27.00 | 1.08 | 0.67 | 1.27 | -0.37 | -25.52% | 51 | 108 | 79.20% |
| UVXY240712C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.93 | 0.75 | 1.16 | -0.42 | -31.11% | 9 | 196 | 90.92% |
| UVXY240712C00028500 | 2024-06-21 11:33AM EDT | 28.50 | 1.03 | 0.71 | 1.28 | +0.11 | +11.96% | 1 | 98 | 98.73% |
| UVXY240712C00029000 | 2024-06-21 3:39PM EDT | 29.00 | 0.80 | 0.39 | 1.20 | -0.36 | -31.03% | 50 | 195 | 94.04% |
| UVXY240712C00029500 | 2024-06-20 2:41PM EDT | 29.50 | 0.98 | 0.42 | 0.99 | 0.00 | - | 1 | 67 | 94.24% |
| UVXY240712C00030000 | 2024-06-21 4:06PM EDT | 30.00 | 0.67 | 0.44 | 0.94 | -0.31 | -31.63% | 351 | 525 | 98.24% |
| UVXY240712C00030500 | 2024-06-21 11:38AM EDT | 30.50 | 0.76 | 0.46 | 0.92 | -0.15 | -16.48% | 6 | 10 | 102.93% |
| UVXY240712C00031000 | 2024-06-21 10:58AM EDT | 31.00 | 0.76 | 0.40 | 0.84 | -0.19 | -20.00% | 5 | 233 | 103.32% |
| UVXY240712C00031500 | 2024-06-21 10:20AM EDT | 31.50 | 0.74 | 0.01 | 0.86 | -0.07 | -8.64% | 3 | 52 | 95.51% |
| UVXY240712C00032000 | 2024-06-21 3:11PM EDT | 32.00 | 0.59 | 0.35 | 0.85 | -0.14 | -19.18% | 4 | 106 | 110.55% |
| UVXY240712C00034000 | 2024-06-21 11:57AM EDT | 34.00 | 0.51 | 0.45 | 0.73 | -0.14 | -21.54% | 11 | 379 | 125.39% |
| UVXY240712C00035000 | 2024-06-21 10:41AM EDT | 35.00 | 0.58 | 0.30 | 0.59 | -0.17 | -22.67% | 1 | 87 | 121.88% |
| UVXY240712C00036000 | 2024-06-21 3:28PM EDT | 36.00 | 0.44 | 0.26 | 0.69 | -0.18 | -29.03% | 14 | 21 | 130.66% |
| UVXY240712C00037000 | 2024-06-21 2:56PM EDT | 37.00 | 0.44 | 0.32 | 0.64 | +0.06 | +15.79% | 90 | 6 | 137.50% |
| UVXY240712C00038000 | 2024-06-21 11:32AM EDT | 38.00 | 0.41 | 0.14 | 0.84 | +0.03 | +7.89% | 3 | 17 | 144.34% |
| UVXY240712C00039000 | 2024-06-17 3:38PM EDT | 39.00 | 0.40 | 0.11 | 0.44 | 0.00 | - | 10 | 12 | 130.27% |
| UVXY240712C00040000 | 2024-06-21 3:16PM EDT | 40.00 | 0.31 | 0.10 | 0.34 | -0.15 | -32.61% | 2 | 92 | 128.91% |
| UVXY240712C00041000 | 2024-06-14 1:37PM EDT | 41.00 | 0.50 | 0.08 | 0.37 | 0.00 | - | 3 | 5 | 134.57% |
| UVXY240712C00045000 | 2024-06-21 10:44AM EDT | 45.00 | 0.30 | 0.17 | 0.62 | -0.05 | -14.29% | 15 | 88 | 171.88% |
| UVXY240712C00050000 | 2024-06-21 10:58AM EDT | 50.00 | 0.21 | 0.16 | 0.46 | -0.14 | -40.00% | 5 | 40 | 183.20% |
| UVXY240712C00055000 | 2024-06-21 4:06PM EDT | 55.00 | 0.12 | 0.05 | 0.39 | -0.11 | -47.83% | 26 | 477 | 188.67% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240712P00020000 | 2024-06-20 3:24PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 40 | 2 | 53.91% |
| UVXY240712P00021000 | 2024-06-20 12:33PM EDT | 21.00 | 0.19 | 0.10 | 0.36 | 0.00 | - | 5 | 64 | 62.89% |
| UVXY240712P00021500 | 2024-06-21 3:51PM EDT | 21.50 | 0.28 | 0.14 | 0.50 | -0.02 | -6.67% | 34 | 3 | 63.18% |
| UVXY240712P00022000 | 2024-06-21 10:02AM EDT | 22.00 | 0.35 | 0.21 | 0.52 | -0.10 | -22.22% | 2 | 43 | 59.18% |
| UVXY240712P00022500 | 2024-06-21 10:20AM EDT | 22.50 | 0.51 | 0.40 | 0.87 | -0.07 | -12.07% | 3 | 15 | 67.29% |
| UVXY240712P00023000 | 2024-06-21 3:45PM EDT | 23.00 | 0.90 | 0.72 | 0.95 | +0.13 | +16.88% | 73 | 277 | 69.04% |
| UVXY240712P00023500 | 2024-06-21 11:33AM EDT | 23.50 | 1.02 | 1.05 | 1.21 | +0.05 | +5.15% | 13 | 47 | 73.73% |
| UVXY240712P00024000 | 2024-06-21 4:08PM EDT | 24.00 | 1.40 | 1.30 | 1.44 | +0.14 | +11.11% | 16 | 162 | 74.51% |
| UVXY240712P00024500 | 2024-06-21 11:17AM EDT | 24.50 | 1.70 | 1.52 | 2.04 | +0.12 | +7.59% | 13 | 152 | 81.74% |
| UVXY240712P00025000 | 2024-06-21 2:59PM EDT | 25.00 | 2.10 | 1.96 | 2.19 | +0.33 | +18.64% | 57 | 99 | 82.72% |
| UVXY240712P00026000 | 2024-06-21 12:26PM EDT | 26.00 | 2.90 | 2.47 | 3.60 | +0.35 | +13.73% | 10 | 4 | 98.34% |
| UVXY240712P00026500 | 2024-05-31 10:43AM EDT | 26.50 | 3.05 | 2.81 | 3.45 | 0.00 | - | 2 | 3 | 88.18% |
| UVXY240712P00027000 | 2024-06-18 12:04PM EDT | 27.00 | 3.85 | 2.31 | 3.75 | 0.00 | - | 2 | 16 | 67.19% |
| UVXY240712P00027500 | 2024-06-06 9:36AM EDT | 27.50 | 4.50 | 2.99 | 4.95 | 0.00 | - | 1 | 3 | 94.53% |
| UVXY240712P00028000 | 2024-06-20 12:44PM EDT | 28.00 | 4.15 | 2.54 | 5.55 | 0.00 | - | 7 | 33 | 79.98% |
| UVXY240712P00028500 | 2024-06-21 10:03AM EDT | 28.50 | 4.30 | 4.05 | 6.00 | -1.87 | -30.31% | 2 | 12 | 109.38% |
| UVXY240712P00029000 | 2024-06-17 2:56PM EDT | 29.00 | 5.88 | 4.55 | 6.25 | 0.00 | - | 20 | 20 | 108.98% |
| UVXY240712P00029500 | 2024-06-05 2:09PM EDT | 29.50 | 5.99 | 5.50 | 6.95 | 0.00 | - | - | 10 | 130.18% |
| UVXY240712P00034000 | 2024-06-12 1:14PM EDT | 34.00 | 11.23 | 9.15 | 10.65 | 0.00 | - | - | 2 | 125.39% |
| UVXY240712P00036000 | 2024-06-03 12:06PM EDT | 36.00 | 11.21 | 11.15 | 13.60 | 0.00 | - | 2 | 2 | 169.34% |
| UVXY240712P00040000 | 2024-06-21 9:40AM EDT | 40.00 | 14.75 | 14.65 | 17.25 | -0.25 | -1.67% | 6 | 19 | 167.48% |
| UVXY240712P00055000 | 2024-06-14 10:20AM EDT | 55.00 | 30.60 | 28.80 | 32.35 | 0.00 | - | - | 1 | 195.31% |
© 2024 Yahoo. All rights reserved.