Cboe US - Delayed Quote • USD
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
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 | 6.35 | 11.00 | 0.00 | 0.00% | 1 | 6 | 822.27% |
UVXY240426C00028000 | 4/23/2024 7:30 PM | 28 | 5.69 | 3.80 | 8.00 | 0.00 | 0.00% | 3 | 0 | 631.64% |
UVXY240426C00029000 | 4/24/2024 1:30 PM | 29 | 4.60 | 2.75 | 7.00 | 0.00 | 0.00% | 1 | 3 | 570.31% |
UVXY240426C00030000 | 4/25/2024 6:24 PM | 30 | 4.15 | 1.00 | 4.65 | 0.47 | 12.77% | 29 | 41 | 247.66% |
UVXY240426C00030500 | 4/24/2024 6:02 PM | 30.5 | 3.19 | 1.25 | 5.50 | 0.00 | 0.00% | 1 | 2 | 478.91% |
UVXY240426C00031000 | 4/25/2024 5:08 PM | 31 | 3.69 | 0.30 | 5.00 | 0.56 | 17.89% | 15 | 15 | 448.44% |
UVXY240426C00032000 | 4/25/2024 7:45 PM | 32 | 2.43 | 0.20 | 5.00 | 0.77 | 46.39% | 314 | 337 | 151.56% |
UVXY240426C00032500 | 4/25/2024 8:06 PM | 32.5 | 1.19 | 0.58 | 2.22 | 0.00 | 0.00% | 258 | 697 | 152.54% |
UVXY240426C00033000 | 4/25/2024 8:13 PM | 33 | 0.90 | 0.25 | 1.65 | -0.15 | -14.29% | 271 | 725 | 116.41% |
UVXY240426C00033500 | 4/25/2024 7:59 PM | 33.5 | 1.12 | 0.00 | 1.35 | 0.22 | 24.44% | 189 | 221 | 123.44% |
UVXY240426C00034000 | 4/25/2024 8:11 PM | 34 | 0.50 | 0.28 | 0.50 | -0.18 | -26.47% | 759 | 408 | 42.97% |
UVXY240426C00034500 | 4/25/2024 8:02 PM | 34.5 | 0.48 | 0.15 | 0.78 | -0.14 | -22.58% | 541 | 287 | 75.98% |
UVXY240426C00035000 | 4/25/2024 8:06 PM | 35 | 0.38 | 0.09 | 0.55 | -0.29 | -43.28% | 1,441 | 1,154 | 82.42% |
UVXY240426C00035500 | 4/25/2024 8:07 PM | 35.5 | 0.28 | 0.15 | 0.50 | -0.17 | -37.78% | 457 | 617 | 106.06% |
UVXY240426C00036000 | 4/25/2024 8:13 PM | 36 | 0.16 | 0.08 | 0.16 | -0.14 | -46.67% | 1,067 | 481 | 86.33% |
UVXY240426C00036500 | 4/25/2024 8:03 PM | 36.5 | 0.19 | 0.00 | 0.43 | -0.09 | -32.14% | 1,324 | 830 | 124.61% |
UVXY240426C00037000 | 4/25/2024 8:14 PM | 37 | 0.13 | 0.05 | 0.22 | -0.09 | -40.91% | 924 | 923 | 121.88% |
UVXY240426C00037500 | 4/25/2024 7:48 PM | 37.5 | 0.17 | 0.03 | 0.23 | -0.12 | -41.38% | 222 | 474 | 135.55% |
UVXY240426C00038000 | 4/25/2024 8:04 PM | 38 | 0.10 | 0.09 | 0.36 | -0.08 | -44.44% | 282 | 765 | 175.39% |
UVXY240426C00038500 | 4/25/2024 7:59 PM | 38.5 | 0.12 | 0.00 | 0.28 | -0.08 | -40.00% | 16 | 1,573 | 166.41% |
UVXY240426C00039000 | 4/25/2024 7:59 PM | 39 | 0.11 | 0.00 | 0.60 | -0.11 | -50.00% | 152 | 907 | 223.83% |
UVXY240426C00039500 | 4/25/2024 5:46 PM | 39.5 | 0.08 | 0.00 | 0.14 | -0.08 | -50.00% | 67 | 97 | 164.84% |
UVXY240426C00040000 | 4/25/2024 7:26 PM | 40 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 488 | 1,409 | 176.56% |
UVXY240426C00040500 | 4/25/2024 7:52 PM | 40.5 | 0.05 | 0.05 | 0.22 | -0.08 | -61.54% | 66 | 1,813 | 216.41% |
UVXY240426C00041000 | 4/25/2024 5:44 PM | 41 | 0.05 | 0.00 | 0.31 | -0.06 | -54.55% | 98 | 378 | 235.55% |
UVXY240426C00041500 | 4/25/2024 2:23 PM | 41.5 | 0.15 | 0.00 | 1.48 | 0.05 | 50.00% | 4 | 78 | 391.80% |
UVXY240426C00042000 | 4/25/2024 5:43 PM | 42 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 37 | 220 | 235.94% |
UVXY240426C00042500 | 4/25/2024 5:31 PM | 42.5 | 0.07 | 0.00 | 0.27 | -0.04 | -36.36% | 6 | 69 | 262.50% |
UVXY240426C00043000 | 4/25/2024 5:32 PM | 43 | 0.06 | 0.00 | 0.25 | -0.07 | -53.85% | 16 | 259 | 268.75% |
UVXY240426C00043500 | 4/25/2024 2:41 PM | 43.5 | 0.10 | 0.02 | 0.10 | -0.22 | -68.75% | 3 | 63 | 242.97% |
UVXY240426C00044000 | 4/25/2024 6:39 PM | 44 | 0.05 | 0.03 | 0.28 | -0.07 | -58.33% | 9 | 1,309 | 303.13% |
UVXY240426C00044500 | 4/23/2024 3:21 PM | 44.5 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 50 | 151 | 349.22% |
UVXY240426C00045000 | 4/25/2024 7:25 PM | 45 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 335 | 854 | 253.13% |
UVXY240426C00046000 | 4/25/2024 2:32 PM | 46 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 28 | 702 | 270.31% |
UVXY240426C00047000 | 4/25/2024 2:10 PM | 47 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 67 | 360.16% |
UVXY240426C00048000 | 4/25/2024 4:27 PM | 48 | 0.05 | 0.02 | 0.26 | -0.06 | -54.55% | 144 | 343 | 373.44% |
UVXY240426C00049000 | 4/25/2024 4:28 PM | 49 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 134 | 466 | 357.81% |
UVXY240426C00050000 | 4/25/2024 6:41 PM | 50 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 88 | 654 | 393.75% |
UVXY240426C00051000 | 4/25/2024 1:59 PM | 51 | 0.06 | 0.01 | 0.29 | 0.02 | 50.00% | 11 | 122 | 431.25% |
UVXY240426C00052000 | 4/25/2024 3:28 PM | 52 | 0.05 | 0.00 | 1.40 | 0.02 | 66.67% | 7 | 306 | 633.59% |
UVXY240426C00053000 | 4/25/2024 6:49 PM | 53 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 6 | 315 | 393.75% |
UVXY240426C00054000 | 4/24/2024 3:18 PM | 54 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 160 | 356.25% |
UVXY240426C00055000 | 4/25/2024 7:37 PM | 55 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 73 | 642 | 468.75% |
UVXY240426C00060000 | 4/25/2024 7:37 PM | 60 | 0.03 | 0.01 | 0.21 | 0.01 | 50.00% | 62 | 589 | 535.94% |
UVXY240426C00065000 | 4/25/2024 7:33 PM | 65 | 0.03 | 0.01 | 0.26 | -0.01 | -25.00% | 11 | 238 | 615.63% |
UVXY240426C00070000 | 4/25/2024 6:34 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 66 | 972 | 487.50% |
UVXY240426C00075000 | 4/25/2024 2:12 PM | 75 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 300 | 309 | 525.00% |
UVXY240426C00080000 | 4/25/2024 7:34 PM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 1,229 | 562.50% |
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 | 50.00% |
UVXY240426P00025000 | 4/25/2024 6:25 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 502 | 17 | 231.25% |
UVXY240426P00026000 | 4/24/2024 4:31 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 206.25% |
UVXY240426P00027000 | 4/18/2024 1:33 PM | 27 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | - | 58 | 289.06% |
UVXY240426P00028000 | 4/24/2024 2:20 PM | 28 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 56 | 113 | 253.13% |
UVXY240426P00029000 | 4/24/2024 7:23 PM | 29 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 67 | 71 | 220.31% |
UVXY240426P00030000 | 4/25/2024 8:13 PM | 30 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 2 | 227 | 174.22% |
UVXY240426P00030500 | 4/25/2024 8:10 PM | 30.5 | 0.09 | 0.00 | 0.08 | 0.01 | 12.50% | 43 | 214 | 132.81% |
UVXY240426P00031000 | 4/25/2024 7:41 PM | 31 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 113 | 249 | 107.81% |
UVXY240426P00031500 | 4/25/2024 7:34 PM | 31.5 | 0.03 | 0.02 | 0.11 | -0.18 | -85.71% | 42 | 462 | 114.06% |
UVXY240426P00032000 | 4/25/2024 8:10 PM | 32 | 0.14 | 0.14 | 0.17 | -0.16 | -53.33% | 268 | 1,001 | 124.61% |
UVXY240426P00032500 | 4/25/2024 8:01 PM | 32.5 | 0.10 | 0.11 | 0.92 | -0.33 | -76.74% | 139 | 711 | 174.61% |
UVXY240426P00033000 | 4/25/2024 8:02 PM | 33 | 0.25 | 0.06 | 0.76 | -0.35 | -58.33% | 397 | 1,413 | 132.03% |
UVXY240426P00033500 | 4/25/2024 8:05 PM | 33.5 | 0.50 | 0.10 | 1.38 | -0.55 | -52.38% | 198 | 394 | 156.25% |
UVXY240426P00034000 | 4/25/2024 8:13 PM | 34 | 1.00 | 0.50 | 2.08 | -0.10 | -9.09% | 1,242 | 885 | 203.13% |
UVXY240426P00034500 | 4/25/2024 8:03 PM | 34.5 | 1.10 | 0.65 | 1.71 | -0.60 | -35.29% | 1,308 | 163 | 152.15% |
UVXY240426P00035000 | 4/25/2024 8:03 PM | 35 | 1.50 | 0.78 | 1.98 | -0.55 | -26.83% | 1,479 | 1,020 | 139.45% |
UVXY240426P00035500 | 4/25/2024 7:55 PM | 35.5 | 1.49 | 0.82 | 3.40 | -1.09 | -42.25% | 450 | 376 | 199.02% |
UVXY240426P00036000 | 4/25/2024 8:06 PM | 36 | 2.70 | 1.00 | 5.00 | 0.00 | 0.00% | 1,890 | 446 | 280.47% |
UVXY240426P00036500 | 4/25/2024 7:58 PM | 36.5 | 2.50 | 2.37 | 5.50 | -0.90 | -26.47% | 557 | 165 | 367.58% |
UVXY240426P00037000 | 4/25/2024 8:02 PM | 37 | 3.15 | 1.50 | 5.70 | -0.70 | -18.18% | 282 | 298 | 266.99% |
UVXY240426P00037500 | 4/25/2024 4:01 PM | 37.5 | 2.82 | 2.00 | 6.20 | -0.93 | -24.80% | 64 | 144 | 287.70% |
UVXY240426P00038000 | 4/25/2024 7:56 PM | 38 | 3.63 | 2.00 | 5.00 | -1.27 | -25.92% | 94 | 385 | 370.31% |
UVXY240426P00038500 | 4/25/2024 1:46 PM | 38.5 | 4.05 | 2.50 | 6.00 | -0.75 | -15.62% | 23 | 66 | 145.31% |
UVXY240426P00039000 | 4/25/2024 3:48 PM | 39 | 4.25 | 3.00 | 7.70 | -0.98 | -18.74% | 145 | 192 | 300.98% |
UVXY240426P00039500 | 4/24/2024 6:50 PM | 39.5 | 5.65 | 3.50 | 7.70 | 0.00 | 0.00% | 19 | 105 | 267.97% |
UVXY240426P00040000 | 4/25/2024 6:08 PM | 40 | 6.00 | 4.00 | 8.70 | -0.35 | -5.51% | 59 | 395 | 333.98% |
UVXY240426P00040500 | 4/25/2024 7:01 PM | 40.5 | 6.15 | 4.50 | 9.15 | -1.32 | -17.67% | 3 | 38 | 344.92% |
UVXY240426P00041000 | 4/25/2024 6:52 PM | 41 | 6.25 | 5.00 | 9.30 | -0.65 | -9.42% | 72 | 488 | 323.44% |
UVXY240426P00041500 | 4/23/2024 5:32 PM | 41.5 | 7.30 | 5.50 | 9.80 | 0.00 | 0.00% | 6 | 15 | 337.50% |
UVXY240426P00042000 | 4/22/2024 7:18 PM | 42 | 6.90 | 6.00 | 10.25 | 0.00 | 0.00% | 38 | 69 | 345.31% |
UVXY240426P00042500 | 4/22/2024 5:48 PM | 42.5 | 6.90 | 6.50 | 10.75 | -0.46 | -6.25% | 10 | 49 | 358.59% |
UVXY240426P00043000 | 4/22/2024 5:58 PM | 43 | 7.90 | 7.00 | 11.35 | 0.00 | 0.00% | 32 | 41 | 383.59% |
UVXY240426P00043500 | 4/24/2024 7:58 PM | 43.5 | 10.42 | 7.50 | 12.00 | 0.00 | 0.00% | 3 | 8 | 413.67% |
UVXY240426P00044000 | 4/22/2024 7:35 PM | 44 | 8.40 | 8.00 | 12.20 | 0.00 | 0.00% | 14 | 8 | 390.23% |
UVXY240426P00044500 | 4/23/2024 4:46 PM | 44.5 | 10.09 | 8.50 | 12.75 | 0.00 | 0.00% | 20 | 28 | 408.59% |
UVXY240426P00045000 | 4/25/2024 2:49 PM | 45 | 8.94 | 9.00 | 13.35 | -2.46 | -21.58% | 20 | 34 | 433.59% |
UVXY240426P00046000 | 4/19/2024 4:10 PM | 46 | 7.40 | 10.00 | 14.05 | 0.00 | 0.00% | 1 | 5 | 415.63% |
UVXY240426P00047000 | 4/23/2024 2:56 PM | 47 | 12.75 | 11.00 | 15.60 | 0.00 | 0.00% | 2 | 0 | 510.94% |
UVXY240426P00048000 | 4/23/2024 6:42 PM | 48 | 14.62 | 12.00 | 16.65 | 0.00 | 0.00% | 108 | 228 | 539.06% |
UVXY240426P00049000 | 4/25/2024 7:03 PM | 49 | 14.52 | 13.00 | 17.15 | 4.09 | 39.21% | 1 | 7 | 492.97% |
UVXY240426P00050000 | 4/25/2024 5:37 PM | 50 | 15.60 | 14.00 | 17.95 | -0.89 | -5.40% | 2 | 15 | 479.69% |
UVXY240426P00054000 | 4/22/2024 1:38 PM | 54 | 16.31 | 18.00 | 22.25 | 0.00 | 0.00% | 1 | 1 | 602.34% |
UVXY240426P00055000 | 4/18/2024 4:24 PM | 55 | 18.00 | 19.00 | 22.80 | 0.00 | 0.00% | - | 3 | 535.16% |
UVXY240426P00070000 | 4/25/2024 3:28 PM | 70 | 34.69 | 34.00 | 38.30 | -1.76 | -4.83% | 52 | 112 | 844.14% |
UVXY240426P00075000 | 4/25/2024 3:58 PM | 75 | 39.92 | 39.00 | 43.25 | 5.12 | 14.71% | 32 | 32 | 892.97% |
UVXY240426P00080000 | 4/19/2024 5:48 PM | 80 | 40.20 | 44.00 | 48.15 | 0.00 | 0.00% | 40 | 40 | 925.00% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%