Cboe US - Nasdaq Real Time Price USD

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

34.53 -1.24 (-3.47%)
As of 12:34 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UVXY240426C00003000 4/2/2024 2:12 PM 3 3.90 0.00 0.00 0.00 0.00% 4 1 0.00%
UVXY240426C00003500 3/26/2024 1:48 PM 3.5 2.77 0.00 0.00 0.00 0.00% 1 1 0.00%
UVXY240426C00004000 4/2/2024 7:40 PM 4 2.65 0.00 0.00 0.00 0.00% 5 3 0.00%
UVXY240426C00004500 3/28/2024 7:47 PM 4.5 1.71 0.00 0.00 0.00 0.00% 4 0 0.00%
UVXY240426C00005000 4/10/2024 6:24 PM 5 2.20 0.00 0.00 0.00 0.00% 35 208 0.00%
UVXY240426C00005500 4/10/2024 7:05 PM 5.5 1.71 0.00 0.00 0.00 0.00% 136 361 0.00%
UVXY240426C00006000 4/10/2024 7:58 PM 6 1.00 0.00 0.00 0.00 0.00% 466 788 0.00%
UVXY240426C00006500 4/10/2024 7:26 PM 6.5 0.70 0.00 0.00 0.00 0.00% 499 1,161 0.00%
UVXY240426C00007000 4/10/2024 7:59 PM 7 0.50 0.00 0.00 0.00 0.00% 265 1,612 0.00%
UVXY240426C00007500 4/10/2024 7:58 PM 7.5 0.40 0.00 0.00 0.00 0.00% 507 967 0.00%
UVXY240426C00008000 4/10/2024 8:07 PM 8 0.38 0.00 0.00 0.00 0.00% 456 8,303 0.00%
UVXY240426C00008500 4/10/2024 6:59 PM 8.5 0.34 0.00 0.00 0.00 0.00% 114 809 0.00%
UVXY240426C00009000 4/10/2024 7:35 PM 9 0.23 0.00 0.00 0.00 0.00% 330 1,555 0.00%
UVXY240426C00009500 4/10/2024 6:49 PM 9.5 0.22 0.00 0.00 0.00 0.00% 16 928 0.00%
UVXY240426C00010000 4/10/2024 7:47 PM 10 0.16 0.00 0.00 0.00 0.00% 227 1,219 0.00%
UVXY240426C00010500 4/10/2024 5:48 PM 10.5 0.20 0.00 0.00 0.00 0.00% 46 826 0.00%
UVXY240426C00011000 4/10/2024 7:52 PM 11 0.13 0.00 0.00 0.00 0.00% 111 1,264 0.00%
UVXY240426C00011500 4/10/2024 8:03 PM 11.5 0.09 0.00 0.00 0.00 0.00% 1 204 0.00%
UVXY240426C00012000 4/10/2024 3:57 PM 12 0.11 0.00 0.00 0.00 0.00% 1 371 0.00%
UVXY240426C00012500 4/10/2024 3:38 PM 12.5 0.10 0.00 0.00 0.00 0.00% 5 233 0.00%
UVXY240426C00013000 4/10/2024 5:40 PM 13 0.12 0.00 0.00 0.00 0.00% 31 239 0.00%
UVXY240426C00014000 4/10/2024 7:43 PM 14 0.06 0.00 0.00 0.00 0.00% 9 302 0.00%
UVXY240426C00015000 4/10/2024 7:32 PM 15 0.07 0.00 0.00 0.00 0.00% 249 1,799 0.00%
UVXY240426C00025000 4/23/2024 2:49 PM 25 9.59 9.40 9.75 -3.51 -26.79% 1 5 157.03%
UVXY240426C00028000 4/22/2024 7:57 PM 28 7.71 6.40 6.85 0.00 0.00% 3 0 125.00%
UVXY240426C00029000 4/22/2024 7:55 PM 29 6.95 5.30 5.80 0.00 0.00% 3 3 81.25%
UVXY240426C00030000 4/23/2024 3:02 PM 30 4.70 4.50 4.75 -0.80 -14.55% 8 34 91.02%
UVXY240426C00030500 4/12/2024 7:43 PM 30.5 8.05 3.75 4.30 0.00 0.00% 6 1 110.35%
UVXY240426C00031000 4/22/2024 4:47 PM 31 5.50 3.45 4.00 0.00 0.00% 2 6 90.23%
UVXY240426C00032000 4/23/2024 3:10 PM 32 2.56 2.53 2.82 -1.19 -31.73% 84 65 64.45%
UVXY240426C00032500 4/23/2024 3:26 PM 32.5 2.17 2.12 2.41 -0.79 -26.69% 134 64 65.23%
UVXY240426C00033000 4/23/2024 3:32 PM 33 2.00 1.73 2.04 -1.15 -36.51% 152 264 65.63%
UVXY240426C00033500 4/22/2024 7:59 PM 33.5 1.59 1.60 1.82 -1.26 -44.21% 1 66 78.91%
UVXY240426C00034000 4/23/2024 4:00 PM 34 1.43 1.21 1.50 -0.62 -30.24% 228 82 74.71%
UVXY240426C00034500 4/23/2024 4:15 PM 34.5 1.14 1.13 1.26 -0.89 -43.84% 179 17 81.84%
UVXY240426C00035000 4/23/2024 4:09 PM 35 1.00 0.95 1.05 -0.84 -45.65% 503 885 84.08%
UVXY240426C00035500 4/23/2024 4:13 PM 35.5 0.85 0.82 0.86 -0.85 -50.00% 195 578 86.62%
UVXY240426C00036000 4/23/2024 4:04 PM 36 0.73 0.70 0.75 -0.62 -45.93% 140 268 90.63%
UVXY240426C00036500 4/23/2024 4:18 PM 36.5 0.64 0.61 0.65 -0.59 -47.97% 52 585 94.43%
UVXY240426C00037000 4/23/2024 3:47 PM 37 0.56 0.54 0.58 -0.50 -47.17% 267 989 99.02%
UVXY240426C00037500 4/23/2024 3:43 PM 37.5 0.50 0.47 0.51 -0.43 -46.24% 96 369 102.54%
UVXY240426C00038000 4/23/2024 3:07 PM 38 0.45 0.42 0.45 -0.46 -50.55% 135 835 106.25%
UVXY240426C00038500 4/23/2024 2:47 PM 38.5 0.45 0.38 0.41 -0.30 -40.00% 31 1,591 110.74%
UVXY240426C00039000 4/23/2024 4:01 PM 39 0.36 0.34 0.37 -0.33 -47.83% 856 1,107 114.45%
UVXY240426C00039500 4/23/2024 3:10 PM 39.5 0.33 0.30 0.34 -0.37 -52.86% 12 101 117.97%
UVXY240426C00040000 4/23/2024 4:17 PM 40 0.29 0.28 0.31 -0.31 -48.44% 385 1,218 122.27%
UVXY240426C00040500 4/23/2024 3:18 PM 40.5 0.28 0.25 0.29 -0.20 -41.67% 39 1,812 125.78%
UVXY240426C00041000 4/23/2024 4:03 PM 41 0.25 0.24 0.27 -0.31 -55.36% 151 406 130.47%
UVXY240426C00041500 4/22/2024 7:50 PM 41.5 0.47 0.22 0.25 0.00 0.00% 25 66 133.98%
UVXY240426C00042000 4/23/2024 4:10 PM 42 0.22 0.20 0.23 -0.16 -42.11% 75 230 136.91%
UVXY240426C00042500 4/22/2024 6:21 PM 42.5 0.35 0.19 0.22 0.00 0.00% 7 55 141.21%
UVXY240426C00043000 4/23/2024 3:59 PM 43 0.20 0.18 0.20 -0.18 -47.37% 29 248 144.53%
UVXY240426C00043500 4/22/2024 6:24 PM 43.5 0.32 0.16 0.19 0.00 0.00% 26 63 147.27%
UVXY240426C00044000 4/23/2024 1:35 PM 44 0.20 0.16 0.18 -0.13 -39.39% 45 1,327 151.56%
UVXY240426C00044500 4/23/2024 3:21 PM 44.5 0.17 0.13 0.17 -0.11 -39.29% 50 103 152.73%
UVXY240426C00045000 4/23/2024 3:47 PM 45 0.16 0.14 0.16 -0.14 -46.67% 104 832 157.81%
UVXY240426C00046000 4/23/2024 1:56 PM 46 0.14 0.12 0.15 -0.10 -41.67% 16 688 164.06%
UVXY240426C00047000 4/23/2024 4:06 PM 47 0.11 0.11 0.13 -0.32 -69.57% 64 107 169.92%
UVXY240426C00048000 4/23/2024 2:17 PM 48 0.12 0.10 0.18 -0.10 -45.45% 30 273 184.38%
UVXY240426C00049000 4/22/2024 7:35 PM 49 0.11 0.08 0.15 -0.11 -50.00% 1 429 185.94%
UVXY240426C00050000 4/23/2024 3:35 PM 50 0.09 0.10 0.13 -0.09 -50.00% 38 556 194.53%
UVXY240426C00051000 4/22/2024 7:34 PM 51 0.18 0.05 0.33 0.00 0.00% 62 80 222.66%
UVXY240426C00052000 4/23/2024 2:22 PM 52 0.10 0.04 0.25 -0.07 -41.18% 1 292 219.53%
UVXY240426C00053000 4/22/2024 3:05 PM 53 0.12 0.05 0.17 -0.14 -53.85% 20 313 216.41%
UVXY240426C00054000 4/22/2024 6:17 PM 54 0.14 0.04 0.29 0.00 0.00% 52 161 240.63%
UVXY240426C00055000 4/22/2024 7:46 PM 55 0.05 0.03 0.10 -0.08 -61.54% 30 617 213.28%
UVXY240426C00060000 4/22/2024 7:43 PM 60 0.11 0.04 0.09 0.00 0.00% 223 569 245.31%
UVXY240426C00065000 4/23/2024 2:47 PM 65 0.06 0.00 0.08 -0.05 -45.45% 6 232 257.81%
UVXY240426C00070000 4/22/2024 6:09 PM 70 0.04 0.01 0.05 -0.05 -55.56% 100 872 271.88%
UVXY240426C00075000 4/23/2024 2:32 PM 75 0.02 0.02 0.04 -0.05 -71.43% 10 103 295.31%
UVXY240426C00080000 4/23/2024 2:55 PM 80 0.03 0.00 0.04 -0.02 -40.00% 213 1,238 303.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UVXY240426P00004500 4/8/2024 2:29 PM 4.5 0.01 0.00 0.00 0.00 0.00% 3 24 50.00%
UVXY240426P00005000 4/10/2024 4:42 PM 5 0.01 0.00 0.00 0.00 0.00% 12 1,334 50.00%
UVXY240426P00005500 4/10/2024 7:09 PM 5.5 0.05 0.00 0.00 0.00 0.00% 1 1,749 50.00%
UVXY240426P00006000 4/10/2024 7:45 PM 6 0.09 0.00 0.00 0.00 0.00% 1,136 1,920 50.00%
UVXY240426P00006500 4/10/2024 7:59 PM 6.5 0.31 0.00 0.00 0.00 0.00% 567 3,514 50.00%
UVXY240426P00007000 4/10/2024 8:01 PM 7 0.60 0.00 0.00 0.00 0.00% 791 1,565 50.00%
UVXY240426P00007500 4/10/2024 7:44 PM 7.5 1.00 0.00 0.00 0.00 0.00% 64 342 50.00%
UVXY240426P00008000 4/10/2024 7:59 PM 8 1.45 0.00 0.00 0.00 0.00% 194 248 50.00%
UVXY240426P00008500 4/10/2024 5:36 PM 8.5 1.69 0.00 0.00 0.00 0.00% 2 64 50.00%
UVXY240426P00009000 4/9/2024 4:00 PM 9 2.37 0.00 0.00 0.00 0.00% 11 177 50.00%
UVXY240426P00009500 4/10/2024 2:07 PM 9.5 2.63 0.00 0.00 0.00 0.00% 10 86 50.00%
UVXY240426P00010000 4/10/2024 5:40 PM 10 3.05 0.00 0.00 0.00 0.00% 20 35 50.00%
UVXY240426P00011000 4/4/2024 7:39 PM 11 4.13 0.00 0.00 0.00 0.00% 14 24 50.00%
UVXY240426P00011500 4/2/2024 6:08 PM 11.5 4.99 0.00 0.00 0.00 0.00% - 3 50.00%
UVXY240426P00012000 4/10/2024 5:40 PM 12 4.90 0.00 0.00 0.00 0.00% 2 14 50.00%
UVXY240426P00012500 4/9/2024 2:58 PM 12.5 5.58 0.00 0.00 0.00 0.00% 1 1 50.00%
UVXY240426P00014000 4/1/2024 3:45 PM 14 7.60 0.00 0.00 0.00 0.00% 1 14 50.00%
UVXY240426P00015000 4/5/2024 2:19 PM 15 7.98 0.00 0.00 0.00 0.00% 12 19 100.00%
UVXY240426P00025000 4/18/2024 5:45 PM 25 0.14 0.00 0.01 0.00 0.00% - 24 118.75%
UVXY240426P00026000 4/16/2024 1:40 PM 26 0.01 0.00 0.01 0.00 0.00% - 26 106.25%
UVXY240426P00027000 4/18/2024 1:33 PM 27 0.01 0.00 0.01 0.00 0.00% - 58 93.75%
UVXY240426P00028000 4/23/2024 2:50 PM 28 0.01 0.00 0.01 0.00 0.00% 18 12 81.25%
UVXY240426P00029000 4/22/2024 2:12 PM 29 0.02 0.01 0.24 0.00 0.00% 3 4 114.84%
UVXY240426P00030000 4/22/2024 7:19 PM 30 0.02 0.00 0.05 0.00 0.00% 50 143 70.31%
UVXY240426P00030500 4/23/2024 2:16 PM 30.5 0.06 0.02 0.16 0.03 100.00% 4 159 81.64%
UVXY240426P00031000 4/23/2024 2:43 PM 31 0.09 0.05 0.11 0.03 50.00% 190 571 71.09%
UVXY240426P00031500 4/23/2024 3:30 PM 31.5 0.12 0.07 0.16 0.05 71.43% 23 207 68.95%
UVXY240426P00032000 4/23/2024 4:19 PM 32 0.18 0.16 0.22 0.08 72.73% 133 836 70.31%
UVXY240426P00032500 4/23/2024 3:43 PM 32.5 0.30 0.20 0.31 0.11 57.89% 57 276 67.38%
UVXY240426P00033000 4/23/2024 4:16 PM 33 0.43 0.40 0.44 0.17 65.38% 394 334 71.29%
UVXY240426P00033500 4/23/2024 3:43 PM 33.5 0.63 0.49 0.63 0.12 23.53% 18 64 69.73%
UVXY240426P00034000 4/23/2024 4:16 PM 34 0.85 0.82 0.87 0.25 41.67% 206 576 76.17%
UVXY240426P00034500 4/23/2024 4:00 PM 34.5 1.15 1.10 1.16 0.40 53.33% 91 250 79.49%
UVXY240426P00035000 4/23/2024 4:17 PM 35 1.45 1.41 1.50 0.41 39.42% 155 1,409 83.01%
UVXY240426P00035500 4/23/2024 4:15 PM 35.5 1.87 1.77 2.00 0.50 36.50% 51 832 91.99%
UVXY240426P00036000 4/23/2024 4:15 PM 36 2.26 2.16 2.33 0.61 36.97% 216 503 94.34%
UVXY240426P00036500 4/23/2024 3:49 PM 36.5 2.72 2.55 2.85 0.75 38.07% 34 174 102.34%
UVXY240426P00037000 4/23/2024 3:08 PM 37 3.15 2.79 3.05 0.95 43.18% 44 370 89.65%
UVXY240426P00037500 4/23/2024 2:11 PM 37.5 3.45 3.35 3.50 0.67 24.10% 21 166 99.41%
UVXY240426P00038000 4/23/2024 3:49 PM 38 3.80 3.85 3.95 0.86 29.25% 102 591 105.86%
UVXY240426P00038500 4/23/2024 2:51 PM 38.5 4.40 4.25 4.40 0.80 22.22% 17 106 106.64%
UVXY240426P00039000 4/23/2024 3:32 PM 39 4.72 4.75 4.85 0.67 16.54% 21 208 111.72%
UVXY240426P00039500 4/22/2024 5:26 PM 39.5 5.15 5.20 5.35 0.93 22.04% 1 109 116.21%
UVXY240426P00040000 4/23/2024 4:06 PM 40 5.78 5.60 5.85 0.93 19.18% 49 706 116.99%
UVXY240426P00040500 4/23/2024 3:05 PM 40.5 6.30 6.15 6.75 0.80 14.55% 14 47 150.59%
UVXY240426P00041000 4/23/2024 2:47 PM 41 6.78 6.65 7.20 0.83 13.95% 3 540 155.08%
UVXY240426P00041500 4/23/2024 1:42 PM 41.5 7.15 6.70 7.30 2.25 45.92% 4 15 88.28%
UVXY240426P00042000 4/22/2024 7:18 PM 42 6.90 7.60 7.75 0.00 0.00% 38 69 135.16%
UVXY240426P00042500 4/22/2024 5:48 PM 42.5 7.36 8.05 8.30 0.00 0.00% 20 49 141.21%
UVXY240426P00043000 4/22/2024 5:58 PM 43 7.90 8.55 9.05 0.00 0.00% 32 41 166.02%
UVXY240426P00043500 4/22/2024 4:21 PM 43.5 7.45 8.70 9.20 0.00 0.00% 3 10 157.03%
UVXY240426P00044000 4/22/2024 7:35 PM 44 8.40 9.35 9.75 0.00 0.00% 14 8 130.47%
UVXY240426P00044500 4/22/2024 1:32 PM 44.5 7.25 9.65 10.25 0.00 0.00% 5 10 176.37%
UVXY240426P00045000 4/22/2024 6:24 PM 45 10.00 10.00 10.75 0.00 0.00% 22 41 182.03%
UVXY240426P00046000 4/19/2024 4:10 PM 46 7.40 11.10 11.75 0.00 0.00% 1 5 192.58%
UVXY240426P00047000 4/23/2024 2:53 PM 47 12.75 12.40 12.95 2.40 23.19% 2 2 189.45%
UVXY240426P00048000 4/22/2024 2:05 PM 48 11.49 13.40 14.00 0.00 0.00% 108 316 203.91%
UVXY240426P00049000 4/19/2024 5:54 PM 49 10.43 14.15 14.80 0.00 0.00% 1 7 121.88%
UVXY240426P00050000 4/22/2024 5:29 PM 50 15.50 15.25 15.70 1.15 8.01% 20 39 131.25%
UVXY240426P00054000 4/22/2024 1:38 PM 54 16.31 19.30 19.80 0.00 0.00% 1 1 213.28%
UVXY240426P00055000 4/18/2024 4:24 PM 55 18.00 20.15 20.75 0.00 0.00% - 3 275.39%
UVXY240426P00070000 4/19/2024 7:35 PM 70 29.70 35.15 35.85 0.00 0.00% 108 108 271.88%
UVXY240426P00075000 4/19/2024 7:29 PM 75 34.80 40.15 40.85 0.00 0.00% 32 32 295.31%
UVXY240426P00080000 4/19/2024 5:48 PM 80 40.20 45.15 45.95 0.00 0.00% 40 40 356.25%

Related Tickers