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
64,471.53 +210.86 (+0.33%) CMC Crypto 200
1,350.52 -9.81 (-0.72%)
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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920C00001000 | 2024-04-09 9:56AM EDT | 1.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVXY240920C00002000 | 2024-03-15 10:38AM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| UVXY240920C00003000 | 2024-04-10 2:57PM EDT | 3.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 120 | 756 | 0.00% |
| UVXY240920C00004000 | 2024-04-04 3:47PM EDT | 4.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| UVXY240920C00005000 | 2024-04-10 10:11AM EDT | 5.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| UVXY240920C00006000 | 2024-04-10 12:43PM EDT | 6.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| UVXY240920C00007000 | 2024-04-10 1:24PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,041 | 0.00% |
| UVXY240920C00008000 | 2024-04-10 3:23PM EDT | 8.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 787 | 0.00% |
| UVXY240920C00009000 | 2024-04-10 3:23PM EDT | 9.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| UVXY240920C00010000 | 2024-06-21 11:12AM EDT | 10.00 | 14.90 | 12.00 | 16.50 | -0.60 | -3.87% | 1 | 18 | 220.51% |
| UVXY240920C00011000 | 2024-04-10 11:43AM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 0.00% |
| UVXY240920C00012000 | 2024-04-10 3:50PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| UVXY240920C00013000 | 2024-04-04 3:25PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 0.00% |
| UVXY240920C00014000 | 2024-04-10 3:46PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| UVXY240920C00015000 | 2024-06-21 12:14PM EDT | 15.00 | 9.64 | 7.10 | 12.00 | -0.64 | -6.23% | 11 | 947 | 158.15% |
| UVXY240920C00016000 | 2024-04-03 1:47PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| UVXY240920C00017000 | 2024-03-22 12:59PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| UVXY240920C00018000 | 2024-04-10 1:44PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 766 | 0.00% |
| UVXY240920C00019000 | 2024-04-10 1:47PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4,621 | 0.00% |
| UVXY240920C00020000 | 2024-06-21 12:12PM EDT | 20.00 | 6.59 | 4.00 | 8.30 | -0.43 | -6.13% | 4 | 387 | 74.95% |
| UVXY240920C00021000 | 2024-06-21 12:42PM EDT | 21.00 | 5.65 | 5.40 | 6.30 | -0.97 | -14.65% | 5 | 72 | 82.91% |
| UVXY240920C00022000 | 2024-06-21 2:03PM EDT | 22.00 | 5.50 | 3.65 | 6.95 | -0.66 | -10.71% | 5 | 5 | 82.93% |
| UVXY240920C00023000 | 2024-06-20 3:54PM EDT | 23.00 | 5.49 | 3.05 | 6.70 | 0.00 | - | 1 | 6 | 84.77% |
| UVXY240920C00024000 | 2024-06-21 3:47PM EDT | 24.00 | 4.75 | 2.54 | 6.30 | -0.10 | -2.06% | 31 | 375 | 84.91% |
| UVXY240920C00025000 | 2024-06-21 3:32PM EDT | 25.00 | 4.49 | 4.30 | 6.05 | -0.18 | -3.85% | 613 | 2,201 | 109.62% |
| UVXY240920C00026000 | 2024-06-20 3:52PM EDT | 26.00 | 4.35 | 3.00 | 5.60 | -0.53 | -10.86% | 2 | 457 | 99.15% |
| UVXY240920C00027000 | 2024-06-21 9:45AM EDT | 27.00 | 5.00 | 1.50 | 5.35 | +0.50 | +11.11% | 1 | 141 | 88.38% |
| UVXY240920C00028000 | 2024-06-20 3:20PM EDT | 28.00 | 3.93 | 3.45 | 5.20 | 0.00 | - | 8 | 38 | 113.35% |
| UVXY240920C00029000 | 2024-06-21 3:45PM EDT | 29.00 | 3.37 | 2.48 | 4.60 | -0.23 | -6.39% | 2 | 82 | 103.35% |
| UVXY240920C00030000 | 2024-06-21 3:32PM EDT | 30.00 | 3.56 | 3.30 | 4.10 | -0.29 | -7.53% | 9 | 1,262 | 112.26% |
| UVXY240920C00031000 | 2024-06-21 3:45PM EDT | 31.00 | 3.00 | 2.72 | 6.00 | -0.85 | -22.08% | 7 | 81 | 131.01% |
| UVXY240920C00032000 | 2024-06-21 12:25PM EDT | 32.00 | 3.11 | 2.57 | 4.95 | -0.53 | -14.56% | 8 | 129 | 123.68% |
| UVXY240920C00033000 | 2024-06-21 11:23AM EDT | 33.00 | 3.18 | 2.16 | 4.30 | 0.00 | - | 5 | 211 | 117.33% |
| UVXY240920C00034000 | 2024-06-06 10:29AM EDT | 34.00 | 3.64 | 1.64 | 4.30 | 0.00 | - | 1 | 67 | 116.21% |
| UVXY240920C00035000 | 2024-06-20 1:35PM EDT | 35.00 | 3.32 | 2.36 | 4.00 | 0.00 | - | 3 | 399 | 124.81% |
| UVXY240920C00036000 | 2024-06-20 12:31PM EDT | 36.00 | 3.10 | 0.50 | 3.50 | 0.00 | - | 13 | 1,650 | 102.83% |
| UVXY240920C00037000 | 2024-06-17 11:45AM EDT | 37.00 | 3.14 | 1.01 | 4.20 | +0.48 | +18.05% | 25 | 228 | 120.07% |
| UVXY240920C00038000 | 2024-06-21 10:19AM EDT | 38.00 | 2.50 | 1.09 | 3.70 | -0.23 | -8.42% | 10 | 120 | 118.95% |
| UVXY240920C00039000 | 2024-06-21 9:44AM EDT | 39.00 | 3.05 | 2.25 | 4.25 | +0.34 | +12.55% | 1 | 239 | 141.06% |
| UVXY240920C00040000 | 2024-06-20 3:59PM EDT | 40.00 | 3.00 | 0.45 | 3.50 | +0.35 | +13.21% | 1 | 524 | 115.72% |
| UVXY240920C00041000 | 2024-06-21 3:15PM EDT | 41.00 | 2.30 | 1.13 | 4.00 | -0.07 | -2.95% | 26 | 35 | 132.47% |
| UVXY240920C00042000 | 2024-06-20 3:39PM EDT | 42.00 | 2.84 | 0.87 | 3.15 | 0.00 | - | 5 | 2,235 | 122.56% |
| UVXY240920C00043000 | 2024-05-09 9:50AM EDT | 43.00 | 4.40 | 0.00 | 4.05 | 0.00 | - | 8 | 24 | 125.73% |
| UVXY240920C00044000 | 2024-06-12 9:30AM EDT | 44.00 | 2.19 | 1.07 | 3.80 | 0.00 | - | 10 | 11 | 138.18% |
| UVXY240920C00045000 | 2024-06-21 3:07PM EDT | 45.00 | 2.08 | 1.76 | 2.30 | -0.07 | -3.26% | 2 | 470 | 131.20% |
| UVXY240920C00047000 | 2024-06-20 3:39PM EDT | 47.00 | 2.16 | 0.91 | 2.85 | 0.00 | - | 5 | 16 | 132.47% |
| UVXY240920C00048000 | 2024-06-07 2:52PM EDT | 48.00 | 2.25 | 0.93 | 2.95 | 0.00 | - | 1 | 2 | 136.38% |
| UVXY240920C00049000 | 2024-06-21 1:50PM EDT | 49.00 | 1.84 | 0.73 | 4.05 | -0.10 | -5.15% | 2 | 6 | 149.71% |
| UVXY240920C00050000 | 2024-06-18 1:14PM EDT | 50.00 | 1.91 | 1.23 | 2.78 | 0.00 | - | 24 | 1,249 | 142.58% |
| UVXY240920C00051000 | 2024-06-05 3:37PM EDT | 51.00 | 2.03 | 0.68 | 2.69 | 0.00 | - | 1 | 4 | 136.47% |
| UVXY240920C00052000 | 2024-06-04 10:49AM EDT | 52.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 156.64% |
| UVXY240920C00054000 | 2024-06-17 10:06AM EDT | 54.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 160.79% |
| UVXY240920C00055000 | 2024-06-17 11:44AM EDT | 55.00 | 2.00 | 0.95 | 4.05 | 0.00 | - | 1 | 35 | 165.23% |
| UVXY240920C00060000 | 2024-06-17 3:59PM EDT | 60.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 100 | 102 | 172.12% |
| UVXY240920C00065000 | 2024-06-06 11:25AM EDT | 65.00 | 1.59 | 0.00 | 2.31 | 0.00 | - | 16 | 1,216 | 145.46% |
| UVXY240920C00070000 | 2024-06-21 3:15PM EDT | 70.00 | 1.35 | 1.20 | 3.55 | -0.20 | -12.90% | 4 | 1,728 | 187.35% |
| UVXY240920C00075000 | 2024-06-21 11:54AM EDT | 75.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 2,444 | 194.82% |
| UVXY240920C00080000 | 2024-06-21 3:30PM EDT | 80.00 | 1.20 | 1.15 | 1.40 | -0.10 | -7.69% | 7 | 1,849 | 168.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240920P00001000 | 2024-04-04 10:56AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 268 | 50.00% |
| UVXY240920P00002000 | 2024-04-10 10:39AM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| UVXY240920P00003000 | 2024-04-10 10:44AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 2,579 | 50.00% |
| UVXY240920P00004000 | 2024-04-10 1:08PM EDT | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| UVXY240920P00005000 | 2024-04-10 12:08PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 50.00% |
| UVXY240920P00006000 | 2024-04-10 1:02PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 50.00% |
| UVXY240920P00007000 | 2024-04-10 2:15PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 321 | 50.00% |
| UVXY240920P00008000 | 2024-04-04 3:32PM EDT | 8.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 50.00% |
| UVXY240920P00009000 | 2024-03-28 10:00AM EDT | 9.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 12 | 360 | 50.00% |
| UVXY240920P00010000 | 2024-06-20 12:49PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 335 | 94.53% |
| UVXY240920P00011000 | 2024-04-04 3:09PM EDT | 11.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| UVXY240920P00012000 | 2024-04-10 1:36PM EDT | 12.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,394 | 25.00% |
| UVXY240920P00013000 | 2024-04-08 3:40PM EDT | 13.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| UVXY240920P00014000 | 2024-04-03 10:00AM EDT | 14.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UVXY240920P00015000 | 2024-06-21 3:44PM EDT | 15.00 | 0.36 | 0.25 | 0.51 | -0.08 | -18.18% | 25 | 779 | 80.08% |
| UVXY240920P00016000 | 2024-03-04 10:30AM EDT | 16.00 | 10.38 | 9.00 | 12.55 | 0.00 | - | 2 | 4 | 448.34% |
| UVXY240920P00017000 | 2024-03-01 3:42PM EDT | 17.00 | 11.08 | 9.50 | 13.70 | 0.00 | - | 2 | 5 | 448.34% |
| UVXY240920P00018000 | 2024-03-28 9:30AM EDT | 18.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| UVXY240920P00020000 | 2024-06-21 3:07PM EDT | 20.00 | 2.05 | 1.80 | 2.30 | -0.15 | -6.82% | 331 | 632 | 90.58% |
| UVXY240920P00021000 | 2024-06-20 12:36PM EDT | 21.00 | 2.50 | 1.60 | 4.25 | 0.00 | - | 1 | 5 | 101.47% |
| UVXY240920P00022000 | 2024-06-20 1:30PM EDT | 22.00 | 3.38 | 1.00 | 4.65 | 0.00 | - | 16 | 102 | 87.89% |
| UVXY240920P00023000 | 2024-06-21 12:00PM EDT | 23.00 | 3.98 | 3.35 | 4.70 | +0.41 | +11.48% | 2 | 106 | 103.27% |
| UVXY240920P00024000 | 2024-06-21 2:20PM EDT | 24.00 | 4.54 | 3.75 | 6.55 | +0.13 | +2.95% | 6 | 15 | 115.38% |
| UVXY240920P00025000 | 2024-06-21 11:38AM EDT | 25.00 | 5.21 | 5.35 | 6.40 | +0.06 | +1.17% | 3 | 636 | 117.87% |
| UVXY240920P00026000 | 2024-06-21 11:10AM EDT | 26.00 | 6.02 | 4.90 | 6.85 | -0.13 | -2.11% | 24 | 76 | 104.64% |
| UVXY240920P00027000 | 2024-06-21 3:03PM EDT | 27.00 | 6.68 | 5.55 | 7.30 | -0.52 | -7.22% | 12 | 94 | 102.49% |
| UVXY240920P00028000 | 2024-06-21 11:16AM EDT | 28.00 | 7.55 | 5.90 | 8.65 | +0.73 | +10.70% | 2 | 112 | 106.01% |
| UVXY240920P00029000 | 2024-06-21 3:37PM EDT | 29.00 | 8.59 | 8.15 | 9.75 | -0.06 | -0.69% | 46 | 184 | 125.88% |
| UVXY240920P00030000 | 2024-06-21 3:50PM EDT | 30.00 | 9.55 | 9.25 | 10.40 | +0.38 | +4.14% | 75 | 247 | 128.93% |
| UVXY240920P00031000 | 2024-06-21 3:44PM EDT | 31.00 | 10.17 | 8.30 | 10.55 | +0.17 | +1.70% | 13 | 179 | 105.44% |
| UVXY240920P00032000 | 2024-06-21 12:15PM EDT | 32.00 | 10.86 | 10.00 | 11.25 | +0.06 | +0.56% | 2 | 204 | 114.50% |
| UVXY240920P00033000 | 2024-06-21 4:00PM EDT | 33.00 | 11.72 | 10.85 | 12.60 | -0.18 | -1.51% | 7 | 125 | 121.19% |
| UVXY240920P00034000 | 2024-06-21 11:36AM EDT | 34.00 | 12.51 | 11.65 | 14.50 | +0.21 | +1.71% | 17 | 56 | 132.86% |
| UVXY240920P00035000 | 2024-06-20 1:03PM EDT | 35.00 | 13.60 | 12.05 | 15.50 | 0.00 | - | 9 | 371 | 130.81% |
| UVXY240920P00036000 | 2024-06-21 11:10AM EDT | 36.00 | 14.40 | 13.30 | 15.25 | -0.05 | -0.35% | 24 | 10 | 124.17% |
| UVXY240920P00037000 | 2024-06-21 11:13AM EDT | 37.00 | 15.21 | 13.55 | 16.90 | -0.50 | -3.18% | 7 | 7 | 126.86% |
| UVXY240920P00038000 | 2024-06-21 11:16AM EDT | 38.00 | 16.22 | 15.00 | 18.25 | +0.75 | +4.85% | 2 | 6 | 139.01% |
| UVXY240920P00039000 | 2024-06-21 11:25AM EDT | 39.00 | 16.94 | 15.00 | 19.20 | +1.11 | +7.01% | 44 | 8 | 131.10% |
| UVXY240920P00040000 | 2024-06-21 2:26PM EDT | 40.00 | 18.03 | 16.90 | 20.00 | +0.26 | +1.46% | 55 | 99 | 141.99% |
| UVXY240920P00041000 | 2024-06-21 11:33AM EDT | 41.00 | 18.84 | 17.15 | 21.00 | +1.28 | +7.29% | 4 | 8 | 136.96% |
| UVXY240920P00042000 | 2024-06-20 12:51PM EDT | 42.00 | 19.82 | 18.50 | 20.30 | 0.00 | - | 1 | 3 | 124.46% |
| UVXY240920P00043000 | 2024-06-21 2:48PM EDT | 43.00 | 20.73 | 19.60 | 22.80 | +5.23 | +33.74% | 3 | 1 | 145.70% |
| UVXY240920P00044000 | 2024-06-21 11:36AM EDT | 44.00 | 21.60 | 20.65 | 23.30 | -0.45 | -2.04% | 12 | 21 | 143.46% |
| UVXY240920P00045000 | 2024-06-21 11:42AM EDT | 45.00 | 22.69 | 21.10 | 24.50 | -1.22 | -5.10% | 2 | 29 | 142.14% |
| UVXY240920P00047000 | 2024-05-09 3:06PM EDT | 47.00 | 23.21 | 23.00 | 27.60 | 0.00 | - | 2 | 1 | 158.69% |
| UVXY240920P00050000 | 2024-06-21 11:31AM EDT | 50.00 | 27.00 | 25.25 | 29.30 | -0.21 | -0.77% | 11 | 24 | 141.60% |
| UVXY240920P00060000 | 2024-05-22 11:01AM EDT | 60.00 | 37.90 | 34.50 | 39.00 | 0.00 | - | 2 | 6 | 146.53% |
| UVXY240920P00070000 | 2024-06-06 9:32AM EDT | 70.00 | 47.00 | 44.70 | 49.00 | 0.00 | - | 2 | 17 | 164.65% |
| UVXY240920P00075000 | 2024-05-07 1:07PM EDT | 75.00 | 48.79 | 49.50 | 54.20 | 0.00 | - | 12 | 37 | 171.19% |
| UVXY240920P00080000 | 2024-06-13 1:50PM EDT | 80.00 | 57.50 | 54.70 | 58.20 | 0.00 | - | 1 | 132 | 164.21% |
© 2024 Yahoo. All rights reserved.