Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,317.88 +14.61 (+0.28%) Dow
39,989.60 -13.99 (-0.03%) Nasdaq
16,789.73 +103.76 (+0.62%) Bitcoin USD
67,636.38 +809.66 (+1.21%) CMC Crypto 200
1,383.08 +28.66 (+2.12%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY241220C00015000 | 2024-05-20 9:46AM EDT | 15.00 | 11.92 | 10.25 | 13.40 | +0.51 | +4.47% | 2 | 31 | 90.09% |
| UVXY241220C00020000 | 2024-05-20 9:46AM EDT | 20.00 | 9.84 | 7.65 | 10.85 | +0.35 | +3.69% | 5 | 3 | 94.68% |
| UVXY241220C00025000 | 2024-05-17 10:35AM EDT | 25.00 | 6.65 | 6.35 | 9.90 | 0.00 | - | 1 | 11 | 108.23% |
| UVXY241220C00027000 | 2024-05-14 12:10PM EDT | 27.00 | 9.38 | 5.75 | 8.80 | 0.00 | - | 1 | 19 | 105.44% |
| UVXY241220C00028000 | 2024-05-10 10:36AM EDT | 28.00 | 9.00 | 5.90 | 8.80 | 0.00 | - | 6 | 18 | 110.57% |
| UVXY241220C00030000 | 2024-05-20 11:11AM EDT | 30.00 | 7.20 | 5.75 | 8.55 | -1.36 | -15.89% | 6 | 10 | 115.28% |
| UVXY241220C00031000 | 2024-05-10 1:06PM EDT | 31.00 | 8.90 | 5.25 | 8.05 | 0.00 | - | 5 | 10 | 112.01% |
| UVXY241220C00032000 | 2024-05-06 12:51PM EDT | 32.00 | 9.65 | 5.50 | 8.00 | 0.00 | - | 1 | 5 | 116.55% |
| UVXY241220C00034000 | 2024-05-13 1:13PM EDT | 34.00 | 8.15 | 4.90 | 7.85 | 0.00 | - | 2 | 9 | 117.55% |
| UVXY241220C00035000 | 2024-05-16 1:05PM EDT | 35.00 | 7.75 | 4.85 | 7.40 | 0.00 | - | 5 | 20 | 117.04% |
| UVXY241220C00036000 | 2024-05-10 10:35AM EDT | 36.00 | 7.95 | 4.90 | 7.75 | 0.00 | - | - | 1 | 122.29% |
| UVXY241220C00037000 | 2024-05-13 2:03PM EDT | 37.00 | 8.26 | 4.75 | 7.35 | 0.00 | - | 1 | 0 | 121.22% |
| UVXY241220C00038000 | 2024-04-18 2:54PM EDT | 38.00 | 14.41 | 4.00 | 8.00 | 0.00 | - | - | 15 | 122.97% |
| UVXY241220C00040000 | 2024-05-01 12:32PM EDT | 40.00 | 9.82 | 4.30 | 7.85 | 0.00 | - | 1 | 1 | 128.47% |
| UVXY241220C00041000 | 2024-05-14 10:38AM EDT | 41.00 | 7.32 | 4.40 | 6.95 | 0.00 | - | - | 1 | 125.39% |
| UVXY241220C00042000 | 2024-05-16 1:11PM EDT | 42.00 | 5.68 | 4.05 | 7.75 | 0.00 | - | 4 | 2 | 130.40% |
| UVXY241220C00045000 | 2024-05-17 3:44PM EDT | 45.00 | 5.50 | 3.55 | 7.05 | 0.00 | - | 1 | 7 | 128.32% |
| UVXY241220C00046000 | 2024-05-08 10:49AM EDT | 46.00 | 6.35 | 3.85 | 6.70 | 0.00 | - | - | 1 | 129.79% |
| UVXY241220C00050000 | 2024-05-17 1:08PM EDT | 50.00 | 5.00 | 3.60 | 6.30 | 0.00 | - | 2 | 320 | 132.10% |
| UVXY241220C00052000 | 2024-05-16 1:11PM EDT | 52.00 | 4.73 | 3.40 | 5.95 | 0.00 | - | 8 | 74 | 131.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY241220P00015000 | 2024-05-10 9:30AM EDT | 15.00 | 2.03 | 0.70 | 4.15 | 0.00 | - | 10 | 30 | 106.35% |
| UVXY241220P00020000 | 2024-05-16 11:54AM EDT | 20.00 | 5.61 | 4.00 | 6.30 | 0.00 | - | 31 | 42 | 111.30% |
| UVXY241220P00025000 | 2024-05-16 9:47AM EDT | 25.00 | 8.54 | 7.35 | 9.65 | 0.00 | - | 1 | 3 | 115.16% |
| UVXY241220P00028000 | 2024-05-13 12:38PM EDT | 28.00 | 9.75 | 9.90 | 12.70 | 0.00 | - | 20 | 175 | 125.15% |
| UVXY241220P00029000 | 2024-05-06 3:55PM EDT | 29.00 | 8.65 | 10.40 | 13.40 | 0.00 | - | 1 | 168 | 123.39% |
| UVXY241220P00030000 | 2024-05-16 3:44PM EDT | 30.00 | 12.85 | 11.20 | 13.65 | 0.00 | - | 2 | 4 | 120.46% |
| UVXY241220P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 14.62 | 12.95 | 16.40 | 0.00 | - | 1 | 1 | 130.37% |
| UVXY241220P00033000 | 2024-05-14 3:32PM EDT | 33.00 | 13.95 | 13.65 | 17.45 | 0.00 | - | 2 | 4 | 131.69% |
| UVXY241220P00034000 | 2024-05-07 9:30AM EDT | 34.00 | 14.50 | 14.70 | 17.20 | 0.00 | - | - | 1 | 126.59% |
| UVXY241220P00035000 | 2024-04-18 2:54PM EDT | 35.00 | 12.70 | 15.00 | 19.40 | 0.00 | - | - | 15 | 132.62% |
| UVXY241220P00037000 | 2024-05-17 11:36AM EDT | 37.00 | 18.75 | 17.05 | 20.75 | 0.00 | - | 1 | 3 | 133.79% |
| UVXY241220P00038000 | 2024-05-02 1:21PM EDT | 38.00 | 16.50 | 18.00 | 21.75 | 0.00 | - | 10 | 15 | 135.86% |
| UVXY241220P00039000 | 2024-05-13 3:24PM EDT | 39.00 | 19.10 | 19.00 | 22.25 | 0.00 | - | 1 | 1 | 134.89% |
| UVXY241220P00040000 | 2024-05-14 11:31AM EDT | 40.00 | 20.85 | 20.05 | 22.80 | 0.00 | - | 1 | 2 | 134.50% |
| UVXY241220P00041000 | 2024-05-09 11:35AM EDT | 41.00 | 21.05 | 20.85 | 23.95 | 0.00 | - | 1 | 1 | 136.30% |
| UVXY241220P00042000 | 2024-05-13 3:24PM EDT | 42.00 | 21.65 | 21.80 | 25.25 | 0.00 | - | 4 | 4 | 139.99% |
| UVXY241220P00045000 | 2024-05-16 3:44PM EDT | 45.00 | 25.52 | 24.60 | 27.65 | 0.00 | - | 2 | 1 | 140.53% |
| UVXY241220P00047000 | 2024-05-17 9:30AM EDT | 47.00 | 27.57 | 26.40 | 28.90 | 0.00 | - | 1 | 1 | 137.87% |
| UVXY241220P00048000 | 2024-05-06 3:56PM EDT | 48.00 | 26.50 | 26.95 | 29.85 | 0.00 | - | - | 6 | 136.30% |
© 2024 Yahoo. All rights reserved.