Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,334.89 -1,616.63 (-2.61%) CMC Crypto 200
1,252.42 -105.59 (-7.77%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00030000 | 2024-05-10 1:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 603 | 2,830 | 75.00% |
| UVXY240517C00030000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.44 | -0.19 | -30.65% | 806 | 757 | 69.34% |
| UVXY240524C00030000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 0.80 | 0.79 | 0.84 | -0.20 | -20.00% | 40 | 411 | 70.61% |
| UVXY240531C00030000 | 2024-05-10 1:05PM EDT | 2024-05-31 | 1.16 | 1.13 | 1.20 | -0.22 | -15.94% | 61 | 746 | 71.97% |
| UVXY240607C00030000 | 2024-05-10 10:35AM EDT | 2024-06-07 | 1.71 | 1.55 | 1.67 | -0.10 | -5.52% | 2 | 68 | 77.39% |
| UVXY240614C00030000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 2.14 | 2.02 | 2.14 | -0.16 | -6.96% | 8 | 1,562 | 83.11% |
| UVXY240621C00030000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 2.43 | 2.40 | 2.46 | -0.11 | -4.33% | 1,728 | 2,775 | 85.25% |
| UVXY240628C00030000 | 2024-05-10 1:15PM EDT | 2024-06-28 | 2.63 | 2.59 | 2.86 | -0.37 | -12.33% | 164 | 10 | 86.28% |
| UVXY240920C00030000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 6.31 | 5.10 | 7.85 | 0.00 | - | 54 | 373 | 108.67% |
| UVXY241220C00030000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 9.46 | 6.65 | 9.70 | +0.56 | +6.29% | 1 | 3 | 104.03% |
| UVXY250117C00030000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 9.45 | 7.90 | 10.85 | 0.00 | - | 4 | 46 | 111.89% |
| UVXY250620C00030000 | 2024-05-03 10:08AM EDT | 2025-06-20 | 13.00 | 9.50 | 13.65 | 0.00 | - | 3 | 20 | 108.94% |
| UVXY260116C00030000 | 2024-05-10 1:27PM EDT | 2026-01-16 | 13.25 | 11.15 | 15.40 | -0.36 | -2.65% | 10 | 7 | 102.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00030000 | 2024-05-10 1:47PM EDT | 2024-05-10 | 2.07 | 2.07 | 2.16 | +0.25 | +13.74% | 153 | 1,042 | 89.06% |
| UVXY240517P00030000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 2.57 | 2.53 | 2.59 | +0.22 | +9.36% | 454 | 1,964 | 73.44% |
| UVXY240524P00030000 | 2024-05-10 11:09AM EDT | 2024-05-24 | 2.90 | 2.95 | 3.05 | +0.17 | +6.23% | 2 | 201 | 75.64% |
| UVXY240531P00030000 | 2024-05-10 1:06PM EDT | 2024-05-31 | 3.40 | 3.30 | 3.45 | +0.25 | +7.94% | 254 | 825 | 76.95% |
| UVXY240607P00030000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 3.58 | 3.80 | 3.95 | +0.14 | +4.07% | 5 | 47 | 83.40% |
| UVXY240614P00030000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 3.71 | 4.30 | 4.45 | 0.00 | - | 3 | 104 | 89.36% |
| UVXY240621P00030000 | 2024-05-10 12:54PM EDT | 2024-06-21 | 4.70 | 4.65 | 4.80 | +0.15 | +3.30% | 23 | 1,084 | 90.92% |
| UVXY240628P00030000 | 2024-05-10 11:08AM EDT | 2024-06-28 | 5.05 | 5.05 | 5.25 | +0.20 | +4.12% | 42 | 4 | 94.63% |
| UVXY240920P00030000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 8.85 | 8.05 | 9.65 | +0.48 | +5.73% | 4 | 174 | 113.18% |
| UVXY241220P00030000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 11.70 | 9.85 | 0.00 | +0.85 | +7.83% | 1 | 2 | 0.00% |
| UVXY250117P00030000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 11.92 | 11.15 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| UVXY250620P00030000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 13.42 | 13.05 | 16.50 | 0.00 | - | 5 | 10 | 120.02% |
| UVXY260116P00030000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 17.60 | 15.05 | 18.25 | 0.00 | - | 2 | 8 | 113.31% |
© 2024 Yahoo. All rights reserved.