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
64,375.32 +103.19 (+0.16%) CMC Crypto 200
1,351.03 -9.29 (-0.68%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719C00015000 | 2024-05-23 3:46PM EDT | 15.00 | 11.06 | 8.15 | 11.25 | 0.00 | - | - | 5 | 75.00% |
| UVXY240719C00018000 | 2024-06-10 12:24PM EDT | 18.00 | 6.37 | 5.25 | 8.60 | 0.00 | - | 25 | 83 | 89.65% |
| UVXY240719C00019000 | 2024-06-21 12:51PM EDT | 19.00 | 5.60 | 4.35 | 6.85 | -0.60 | -9.68% | 10 | 20 | 138.28% |
| UVXY240719C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 4.70 | 3.00 | 7.00 | -0.40 | -7.84% | 19 | 1,114 | 71.88% |
| UVXY240719C00021000 | 2024-06-21 12:22PM EDT | 21.00 | 3.80 | 2.92 | 4.70 | -0.90 | -19.15% | 40 | 440 | 98.14% |
| UVXY240719C00022000 | 2024-06-21 11:41AM EDT | 22.00 | 3.45 | 3.05 | 4.00 | -0.47 | -11.99% | 34 | 133 | 74.51% |
| UVXY240719C00023000 | 2024-06-21 12:11PM EDT | 23.00 | 2.83 | 2.55 | 2.92 | -0.57 | -16.76% | 71 | 322 | 68.26% |
| UVXY240719C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 2.35 | 2.15 | 2.55 | -0.48 | -16.96% | 110 | 2,574 | 75.29% |
| UVXY240719C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 2.00 | 1.90 | 2.35 | -0.60 | -23.08% | 432 | 2,940 | 84.67% |
| UVXY240719C00026000 | 2024-06-21 3:34PM EDT | 26.00 | 1.69 | 1.39 | 2.00 | -0.56 | -24.89% | 103 | 2,522 | 83.50% |
| UVXY240719C00027000 | 2024-06-21 1:18PM EDT | 27.00 | 1.56 | 1.41 | 1.68 | -0.43 | -21.61% | 20 | 1,980 | 90.63% |
| UVXY240719C00028000 | 2024-06-21 3:59PM EDT | 28.00 | 1.37 | 1.25 | 1.45 | -0.48 | -25.95% | 248 | 2,554 | 94.34% |
| UVXY240719C00029000 | 2024-06-21 3:40PM EDT | 29.00 | 1.10 | 0.94 | 1.41 | -0.57 | -34.13% | 75 | 836 | 97.36% |
| UVXY240719C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.10 | 1.00 | 1.21 | -0.40 | -26.67% | 288 | 4,545 | 103.56% |
| UVXY240719C00031000 | 2024-06-21 12:58PM EDT | 31.00 | 0.99 | 0.78 | 1.22 | -0.20 | -16.81% | 7 | 240 | 107.32% |
| UVXY240719C00032000 | 2024-06-21 2:40PM EDT | 32.00 | 0.93 | 0.73 | 1.15 | -0.21 | -18.42% | 11 | 553 | 112.31% |
| UVXY240719C00033000 | 2024-06-21 3:02PM EDT | 33.00 | 0.87 | 0.71 | 1.01 | -0.25 | -22.32% | 7 | 1,059 | 115.72% |
| UVXY240719C00034000 | 2024-06-21 2:24PM EDT | 34.00 | 0.79 | 0.57 | 0.91 | -0.32 | -28.83% | 17 | 1,623 | 116.21% |
| UVXY240719C00035000 | 2024-06-21 3:28PM EDT | 35.00 | 0.72 | 0.42 | 0.96 | -0.29 | -28.71% | 27 | 1,761 | 119.82% |
| UVXY240719C00036000 | 2024-06-20 3:23PM EDT | 36.00 | 0.89 | 0.43 | 0.89 | 0.00 | - | 51 | 366 | 124.02% |
| UVXY240719C00037000 | 2024-06-21 3:41PM EDT | 37.00 | 0.57 | 0.57 | 0.84 | -0.33 | -36.67% | 18 | 364 | 132.42% |
| UVXY240719C00038000 | 2024-06-21 3:57PM EDT | 38.00 | 0.60 | 0.55 | 0.83 | -0.20 | -25.00% | 25 | 1,181 | 136.91% |
| UVXY240719C00039000 | 2024-06-21 3:15PM EDT | 39.00 | 0.52 | 0.51 | 0.80 | -0.11 | -17.46% | 3 | 1,594 | 140.04% |
| UVXY240719C00040000 | 2024-06-21 3:37PM EDT | 40.00 | 0.52 | 0.43 | 0.61 | -0.22 | -29.73% | 48 | 712 | 136.13% |
| UVXY240719C00041000 | 2024-06-20 12:44PM EDT | 41.00 | 0.68 | 0.28 | 0.70 | 0.00 | - | 8 | 600 | 138.67% |
| UVXY240719C00042000 | 2024-06-20 3:46PM EDT | 42.00 | 0.75 | 0.43 | 0.67 | +0.09 | +13.64% | 3 | 38 | 147.46% |
| UVXY240719C00043000 | 2024-06-20 10:26AM EDT | 43.00 | 0.47 | 0.26 | 0.67 | 0.00 | - | 1 | 32 | 145.51% |
| UVXY240719C00044000 | 2024-06-20 2:05PM EDT | 44.00 | 0.52 | 0.21 | 0.67 | 0.00 | - | 4 | 16 | 147.66% |
| UVXY240719C00045000 | 2024-06-20 3:46PM EDT | 45.00 | 0.59 | 0.00 | 0.45 | 0.00 | - | 11 | 484 | 131.25% |
| UVXY240719C00046000 | 2024-06-18 10:20AM EDT | 46.00 | 0.37 | 0.16 | 0.64 | 0.00 | - | 1 | 8 | 152.15% |
| UVXY240719C00047000 | 2024-05-31 2:36PM EDT | 47.00 | 1.25 | 0.01 | 0.82 | 0.00 | - | 2 | 2 | 157.23% |
| UVXY240719C00048000 | 2024-06-07 12:31PM EDT | 48.00 | 0.58 | 0.00 | 0.59 | 0.00 | - | 6 | 6 | 149.61% |
| UVXY240719C00050000 | 2024-06-21 3:30PM EDT | 50.00 | 0.34 | 0.30 | 0.57 | +0.01 | +3.03% | 85 | 301 | 169.53% |
| UVXY240719C00051000 | 2024-06-21 1:39PM EDT | 51.00 | 0.35 | 0.29 | 0.41 | +0.02 | +6.06% | 5 | 1,565 | 165.04% |
| UVXY240719C00052000 | 2024-06-12 9:38AM EDT | 52.00 | 0.33 | 0.24 | 0.54 | 0.00 | - | 10 | 5 | 172.07% |
| UVXY240719C00053000 | 2024-06-13 9:44AM EDT | 53.00 | 0.28 | 0.07 | 0.53 | 0.00 | - | 5 | 6 | 166.21% |
| UVXY240719C00054000 | 2024-06-20 3:23PM EDT | 54.00 | 0.40 | 0.23 | 0.33 | 0.00 | - | 14 | 53 | 166.80% |
| UVXY240719C00055000 | 2024-06-21 2:22PM EDT | 55.00 | 0.31 | 0.14 | 0.50 | -0.10 | -24.39% | 135 | 2,814 | 174.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240719P00015000 | 2024-06-21 3:24PM EDT | 15.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 21 | 748 | 107.42% |
| UVXY240719P00016000 | 2024-06-20 3:51PM EDT | 16.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 12 | 38 | 78.91% |
| UVXY240719P00017000 | 2024-06-20 9:31AM EDT | 17.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 77 | 232 | 87.30% |
| UVXY240719P00018000 | 2024-06-21 9:49AM EDT | 18.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 1,324 | 64.84% |
| UVXY240719P00019000 | 2024-06-21 3:01PM EDT | 19.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 42 | 314 | 60.55% |
| UVXY240719P00020000 | 2024-06-21 1:44PM EDT | 20.00 | 0.20 | 0.01 | 0.23 | -0.01 | -4.76% | 17 | 1,502 | 55.08% |
| UVXY240719P00021000 | 2024-06-21 3:41PM EDT | 21.00 | 0.41 | 0.32 | 0.46 | +0.02 | +5.13% | 24 | 925 | 64.84% |
| UVXY240719P00022000 | 2024-06-21 3:01PM EDT | 22.00 | 0.79 | 0.61 | 0.75 | +0.09 | +12.86% | 639 | 2,149 | 67.19% |
| UVXY240719P00023000 | 2024-06-21 3:53PM EDT | 23.00 | 1.33 | 0.84 | 1.28 | +0.11 | +9.02% | 43 | 1,702 | 68.85% |
| UVXY240719P00024000 | 2024-06-21 3:55PM EDT | 24.00 | 1.88 | 1.77 | 2.00 | +0.14 | +8.05% | 127 | 1,763 | 83.98% |
| UVXY240719P00025000 | 2024-06-21 3:25PM EDT | 25.00 | 2.65 | 2.31 | 2.62 | +0.23 | +9.50% | 74 | 1,526 | 85.74% |
| UVXY240719P00026000 | 2024-06-21 3:56PM EDT | 26.00 | 3.30 | 2.90 | 3.65 | +0.25 | +8.20% | 83 | 849 | 93.65% |
| UVXY240719P00027000 | 2024-06-21 2:34PM EDT | 27.00 | 4.09 | 3.60 | 4.65 | +0.17 | +4.34% | 14 | 930 | 100.98% |
| UVXY240719P00028000 | 2024-06-21 3:57PM EDT | 28.00 | 4.93 | 4.25 | 5.05 | +0.09 | +1.86% | 200 | 572 | 93.95% |
| UVXY240719P00029000 | 2024-06-21 10:07AM EDT | 29.00 | 5.11 | 4.90 | 6.20 | -0.34 | -6.24% | 2 | 83 | 100.10% |
| UVXY240719P00030000 | 2024-06-21 1:47PM EDT | 30.00 | 6.65 | 6.40 | 6.95 | +0.38 | +6.06% | 7 | 359 | 114.65% |
| UVXY240719P00031000 | 2024-06-21 12:56PM EDT | 31.00 | 7.60 | 7.10 | 7.75 | +0.25 | +3.40% | 1 | 89 | 112.50% |
| UVXY240719P00032000 | 2024-06-21 2:44PM EDT | 32.00 | 8.45 | 7.30 | 9.60 | +0.40 | +4.97% | 4 | 8 | 121.58% |
| UVXY240719P00033000 | 2024-06-21 2:41PM EDT | 33.00 | 9.40 | 8.35 | 10.50 | -0.45 | -4.57% | 2 | 18 | 127.93% |
| UVXY240719P00034000 | 2024-06-21 3:16PM EDT | 34.00 | 10.40 | 9.75 | 10.65 | -0.20 | -1.89% | 5 | 6 | 124.02% |
| UVXY240719P00035000 | 2024-06-21 2:32PM EDT | 35.00 | 11.25 | 10.80 | 12.35 | -0.25 | -2.17% | 2 | 32 | 148.83% |
| UVXY240719P00036000 | 2024-06-21 2:26PM EDT | 36.00 | 12.20 | 11.60 | 12.70 | +0.50 | +4.27% | 2 | 33 | 134.08% |
| UVXY240719P00037000 | 2024-06-21 11:11AM EDT | 37.00 | 13.00 | 12.00 | 14.25 | -0.40 | -2.99% | 6 | 5 | 138.67% |
| UVXY240719P00038000 | 2024-06-21 1:28PM EDT | 38.00 | 14.10 | 13.15 | 14.65 | -0.65 | -4.41% | 1 | 3 | 130.86% |
| UVXY240719P00039000 | 2024-06-21 3:27PM EDT | 39.00 | 15.10 | 13.30 | 15.55 | -0.20 | -1.31% | 2 | 1 | 93.95% |
| UVXY240719P00040000 | 2024-06-21 3:25PM EDT | 40.00 | 16.10 | 15.10 | 16.65 | -0.15 | -0.92% | 5 | 29 | 139.26% |
| UVXY240719P00042000 | 2024-05-31 3:41PM EDT | 42.00 | 17.25 | 16.95 | 19.95 | 0.00 | - | 21 | 21 | 182.52% |
| UVXY240719P00043000 | 2024-06-04 2:24PM EDT | 43.00 | 18.55 | 18.65 | 20.15 | 0.00 | - | 2 | 4 | 184.67% |
| UVXY240719P00044000 | 2024-06-20 12:16PM EDT | 44.00 | 19.95 | 18.95 | 20.45 | +0.25 | +1.27% | 1 | 20 | 143.55% |
| UVXY240719P00045000 | 2024-06-13 3:34PM EDT | 45.00 | 22.06 | 20.40 | 21.30 | 0.00 | - | 47 | 49 | 159.47% |
| UVXY240719P00046000 | 2024-06-18 12:15PM EDT | 46.00 | 22.07 | 19.55 | 24.35 | 0.00 | - | 10 | 4 | 170.61% |
| UVXY240719P00047000 | 2024-05-30 1:17PM EDT | 47.00 | 21.95 | 20.55 | 25.40 | 0.00 | - | 1 | 1 | 176.27% |
| UVXY240719P00048000 | 2024-06-11 2:17PM EDT | 48.00 | 24.30 | 22.00 | 26.00 | 0.00 | - | - | 4 | 181.84% |
| UVXY240719P00049000 | 2024-06-21 12:24PM EDT | 49.00 | 24.95 | 23.00 | 25.90 | +0.75 | +3.10% | 14 | 27 | 133.20% |
| UVXY240719P00050000 | 2024-06-21 3:48PM EDT | 50.00 | 25.91 | 23.50 | 28.25 | -0.94 | -3.50% | 2 | 5 | 180.18% |
© 2024 Yahoo. All rights reserved.