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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240726C00018500 | 2024-06-20 12:23PM EDT | 18.50 | 6.58 | 4.85 | 8.10 | 0.00 | - | 5 | 0 | 78.71% |
| UVXY240726C00020000 | 2024-06-14 11:30AM EDT | 20.00 | 5.11 | 3.70 | 6.10 | 0.00 | - | 2 | 5 | 56.84% |
| UVXY240726C00021000 | 2024-06-21 9:35AM EDT | 21.00 | 5.20 | 3.25 | 5.90 | +0.60 | +13.04% | 10 | 11 | 81.93% |
| UVXY240726C00021500 | 2024-06-20 3:44PM EDT | 21.50 | 4.36 | 2.43 | 4.90 | 0.00 | - | 1 | 6 | 56.54% |
| UVXY240726C00022000 | 2024-06-20 10:17AM EDT | 22.00 | 3.44 | 2.48 | 4.25 | 0.00 | - | 20 | 7 | 59.57% |
| UVXY240726C00022500 | 2024-06-14 10:36AM EDT | 22.50 | 3.85 | 2.37 | 4.15 | 0.00 | - | 10 | 11 | 68.95% |
| UVXY240726C00023000 | 2024-06-18 10:12AM EDT | 23.00 | 2.90 | 1.42 | 3.90 | 0.00 | - | 1 | 12 | 58.01% |
| UVXY240726C00023500 | 2024-06-21 3:59PM EDT | 23.50 | 2.83 | 2.51 | 3.65 | -0.71 | -20.06% | 5 | 354 | 83.40% |
| UVXY240726C00024000 | 2024-06-20 1:23PM EDT | 24.00 | 3.18 | 2.34 | 2.94 | 0.00 | - | 22 | 649 | 77.05% |
| UVXY240726C00024500 | 2024-06-21 2:26PM EDT | 24.50 | 2.45 | 2.11 | 2.90 | -0.53 | -17.79% | 21 | 205 | 80.66% |
| UVXY240726C00025000 | 2024-06-21 2:30PM EDT | 25.00 | 2.35 | 2.12 | 2.72 | -0.66 | -21.93% | 19 | 527 | 85.25% |
| UVXY240726C00025500 | 2024-06-21 2:42PM EDT | 25.50 | 2.15 | 1.76 | 2.65 | -0.33 | -13.31% | 27 | 124 | 85.01% |
| UVXY240726C00026000 | 2024-06-21 9:41AM EDT | 26.00 | 2.73 | 1.73 | 2.74 | +0.34 | +14.23% | 9 | 31 | 92.43% |
| UVXY240726C00026500 | 2024-06-21 2:28PM EDT | 26.50 | 2.01 | 0.77 | 2.43 | -0.07 | -3.37% | 1 | 72 | 77.15% |
| UVXY240726C00027000 | 2024-06-21 1:42PM EDT | 27.00 | 1.86 | 1.75 | 2.15 | -0.38 | -16.96% | 2 | 250 | 94.53% |
| UVXY240726C00027500 | 2024-06-20 3:44PM EDT | 27.50 | 2.13 | 1.03 | 2.40 | 0.00 | - | 2 | 38 | 91.89% |
| UVXY240726C00028000 | 2024-06-21 3:01PM EDT | 28.00 | 1.64 | 1.31 | 2.13 | -0.40 | -19.61% | 7 | 88 | 97.07% |
| UVXY240726C00028500 | 2024-06-20 1:04PM EDT | 28.50 | 2.14 | 1.25 | 2.60 | 0.00 | - | 1 | 251 | 108.94% |
| UVXY240726C00029000 | 2024-06-21 10:20AM EDT | 29.00 | 1.79 | 1.01 | 2.52 | -0.11 | -5.79% | 17 | 62 | 108.01% |
| UVXY240726C00029500 | 2024-06-21 9:41AM EDT | 29.50 | 1.99 | 1.06 | 1.87 | +0.43 | +27.56% | 9 | 154 | 101.66% |
| UVXY240726C00030000 | 2024-06-21 3:23PM EDT | 30.00 | 1.28 | 1.08 | 1.80 | -0.51 | -28.49% | 32 | 505 | 104.88% |
| UVXY240726C00031000 | 2024-06-17 3:49PM EDT | 31.00 | 1.41 | 0.86 | 1.52 | 0.00 | - | 1 | 2 | 103.22% |
| UVXY240726C00032000 | 2024-06-20 1:05PM EDT | 32.00 | 1.56 | 1.03 | 1.98 | 0.00 | - | 5 | 8 | 122.56% |
| UVXY240726C00033000 | 2024-06-21 11:50AM EDT | 33.00 | 1.14 | 0.77 | 1.31 | -0.28 | -19.72% | 2 | 22 | 110.94% |
| UVXY240726C00034000 | 2024-06-21 10:03AM EDT | 34.00 | 0.98 | 0.82 | 1.26 | -0.39 | -28.47% | 6 | 124 | 117.19% |
| UVXY240726C00035000 | 2024-06-20 3:58PM EDT | 35.00 | 1.17 | 0.37 | 1.18 | 0.00 | - | 1 | 78 | 110.94% |
| UVXY240726C00036000 | 2024-06-21 12:56PM EDT | 36.00 | 0.71 | 0.69 | 1.12 | -0.39 | -35.45% | 10 | 85 | 122.56% |
| UVXY240726C00037000 | 2024-06-18 1:40PM EDT | 37.00 | 1.23 | 0.54 | 1.09 | +0.36 | +41.38% | 1 | 15 | 123.54% |
| UVXY240726C00038000 | 2024-06-21 10:03AM EDT | 38.00 | 0.85 | 0.55 | 1.04 | -0.01 | -1.16% | 1 | 8 | 127.54% |
| UVXY240726C00039000 | 2024-06-17 10:41AM EDT | 39.00 | 0.90 | 0.55 | 0.97 | 0.00 | - | 1 | 2 | 130.47% |
| UVXY240726C00040000 | 2024-06-21 9:51AM EDT | 40.00 | 0.67 | 0.53 | 0.84 | -0.13 | -16.25% | 17 | 61 | 130.96% |
| UVXY240726C00041000 | 2024-06-21 3:10PM EDT | 41.00 | 0.58 | 0.46 | 0.88 | -0.38 | -39.58% | 1 | 10 | 134.38% |
| UVXY240726C00045000 | 2024-06-17 4:01PM EDT | 45.00 | 0.71 | 0.34 | 0.81 | 0.00 | - | 11 | 120 | 144.34% |
| UVXY240726C00050000 | 2024-06-21 2:48PM EDT | 50.00 | 0.47 | 0.28 | 0.71 | -0.13 | -21.67% | 3 | 659 | 155.66% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240726P00018500 | 2024-06-17 1:01PM EDT | 18.50 | 0.21 | 0.00 | 1.44 | 0.00 | - | 11 | 37 | 107.23% |
| UVXY240726P00020000 | 2024-06-21 3:32PM EDT | 20.00 | 0.37 | 0.05 | 0.68 | -0.03 | -7.50% | 2 | 71 | 67.58% |
| UVXY240726P00020500 | 2024-06-21 3:10PM EDT | 20.50 | 0.48 | 0.27 | 0.67 | -0.37 | -43.53% | 1 | 12 | 67.97% |
| UVXY240726P00021000 | 2024-06-14 3:20PM EDT | 21.00 | 0.80 | 0.45 | 1.14 | 0.00 | - | 35 | 42 | 77.83% |
| UVXY240726P00021500 | 2024-06-14 1:21PM EDT | 21.50 | 1.07 | 0.48 | 1.18 | 0.00 | - | 1 | 9 | 72.85% |
| UVXY240726P00022000 | 2024-06-21 10:55AM EDT | 22.00 | 1.01 | 0.71 | 1.27 | +0.01 | +1.00% | 2 | 4 | 72.75% |
| UVXY240726P00022500 | 2024-06-21 2:28PM EDT | 22.50 | 1.20 | 0.92 | 1.46 | -0.40 | -25.00% | 1 | 7 | 73.54% |
| UVXY240726P00023000 | 2024-06-20 10:41AM EDT | 23.00 | 1.69 | 1.22 | 1.93 | 0.00 | - | 1 | 46 | 80.27% |
| UVXY240726P00023500 | 2024-06-21 2:28PM EDT | 23.50 | 1.86 | 1.31 | 2.20 | +0.06 | +3.33% | 4 | 60 | 78.61% |
| UVXY240726P00024000 | 2024-06-21 3:14PM EDT | 24.00 | 2.20 | 2.04 | 2.59 | 0.00 | - | 3 | 29 | 89.55% |
| UVXY240726P00024500 | 2024-06-21 2:04PM EDT | 24.50 | 2.29 | 2.19 | 2.75 | -0.33 | -12.60% | 1 | 40 | 85.84% |
| UVXY240726P00025000 | 2024-06-18 9:49AM EDT | 25.00 | 3.30 | 2.24 | 3.05 | 0.00 | - | 1 | 44 | 82.42% |
| UVXY240726P00025500 | 2024-06-21 3:15PM EDT | 25.50 | 3.30 | 2.75 | 3.85 | +0.25 | +8.20% | 31 | 10 | 94.48% |
| UVXY240726P00026000 | 2024-06-21 12:11PM EDT | 26.00 | 3.65 | 2.90 | 3.80 | +0.25 | +7.35% | 40 | 215 | 85.94% |
| UVXY240726P00027000 | 2024-06-21 1:02PM EDT | 27.00 | 4.31 | 4.15 | 4.55 | +0.21 | +5.12% | 7 | 120 | 97.56% |
| UVXY240726P00027500 | 2024-06-18 12:11PM EDT | 27.50 | 5.40 | 3.70 | 6.00 | 0.00 | - | 17 | 135 | 102.93% |
| UVXY240726P00028000 | 2024-06-21 11:28AM EDT | 28.00 | 5.10 | 5.05 | 5.40 | 0.00 | - | 6 | 140 | 103.76% |
| UVXY240726P00028500 | 2024-06-20 12:41PM EDT | 28.50 | 5.60 | 4.80 | 6.80 | 0.00 | - | 1 | 137 | 111.18% |
| UVXY240726P00029000 | 2024-06-12 12:17PM EDT | 29.00 | 7.48 | 5.70 | 7.45 | 0.00 | - | 9 | 148 | 125.29% |
| UVXY240726P00030500 | 2024-06-12 11:35AM EDT | 30.50 | 8.45 | 6.30 | 8.50 | 0.00 | - | - | 1 | 114.45% |
| UVXY240726P00031000 | 2024-06-14 3:51PM EDT | 31.00 | 8.07 | 7.45 | 8.70 | 0.00 | - | - | 1 | 124.71% |
| UVXY240726P00034000 | 2024-06-17 9:30AM EDT | 34.00 | 10.93 | 8.90 | 11.05 | 0.00 | - | 1 | 2 | 99.90% |
| UVXY240726P00041000 | 2024-06-11 3:34PM EDT | 41.00 | 17.49 | 15.20 | 17.70 | 0.00 | - | - | 1 | 94.14% |
© 2024 Yahoo. All rights reserved.