Cboe US - Delayed Quote USD

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

33.71 -2.06 (-5.76%)
At close: 4:00 PM EDT
33.57 -0.14 (-0.42%)
After hours: 7:33 PM EDT

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 6.25 10.15 -3.51 -26.79% 1 5 374.02%
UVXY240426C00028000 4/23/2024 7:30 PM 28 5.69 4.25 7.25 -2.02 -26.20% 3 0 96.09%
UVXY240426C00029000 4/22/2024 7:55 PM 29 6.95 3.20 6.70 0.00 0.00% 3 3 123.05%
UVXY240426C00030000 4/23/2024 8:11 PM 30 3.65 1.90 4.65 -1.85 -33.64% 39 34 176.56%
UVXY240426C00030500 4/12/2024 7:43 PM 30.5 8.05 1.00 5.00 0.00 0.00% 6 1 234.77%
UVXY240426C00031000 4/22/2024 4:47 PM 31 2.71 0.50 3.50 -2.79 -50.73% 1 6 136.04%
UVXY240426C00032000 4/23/2024 7:59 PM 32 2.00 1.87 2.42 -1.75 -46.67% 292 65 78.91%
UVXY240426C00032500 4/23/2024 7:59 PM 32.5 1.68 1.24 1.88 -1.28 -43.24% 660 64 58.98%
UVXY240426C00033000 4/23/2024 8:00 PM 33 1.30 1.08 1.40 -1.85 -58.73% 402 264 60.16%
UVXY240426C00033500 4/23/2024 7:56 PM 33.5 1.08 1.00 1.43 -1.77 -62.11% 86 66 78.91%
UVXY240426C00034000 4/23/2024 7:59 PM 34 0.92 0.84 1.59 -1.13 -55.12% 467 82 95.90%
UVXY240426C00034500 4/23/2024 8:12 PM 34.5 0.70 0.51 0.90 -1.33 -65.52% 294 17 74.02%
UVXY240426C00035000 4/23/2024 8:05 PM 35 0.64 0.55 0.70 -1.20 -65.22% 1,125 885 80.66%
UVXY240426C00035500 4/23/2024 7:58 PM 35.5 0.58 0.48 0.65 -1.12 -65.88% 296 578 87.50%
UVXY240426C00036000 4/23/2024 7:42 PM 36 0.53 0.33 0.59 -0.82 -60.74% 272 268 89.06%
UVXY240426C00036500 4/23/2024 7:49 PM 36.5 0.43 0.22 0.65 -0.80 -65.04% 142 585 96.48%
UVXY240426C00037000 4/23/2024 7:57 PM 37 0.38 0.32 0.45 -0.68 -64.15% 461 989 100.78%
UVXY240426C00037500 4/23/2024 6:58 PM 37.5 0.26 0.08 0.59 -0.67 -72.04% 211 369 103.91%
UVXY240426C00038000 4/23/2024 7:59 PM 38 0.32 0.20 0.47 -0.59 -64.84% 234 835 111.91%
UVXY240426C00038500 4/23/2024 6:21 PM 38.5 0.21 0.05 1.03 -0.54 -72.00% 46 1,591 141.60%
UVXY240426C00039000 4/23/2024 7:55 PM 39 0.27 0.05 0.45 -0.42 -60.87% 1,186 1,107 116.41%
UVXY240426C00039500 4/23/2024 8:04 PM 39.5 0.29 0.06 0.47 -0.41 -58.57% 35 101 125.39%
UVXY240426C00040000 4/23/2024 7:54 PM 40 0.22 0.20 0.27 -0.38 -63.33% 466 1,218 128.13%
UVXY240426C00040500 4/23/2024 8:04 PM 40.5 0.24 0.05 0.46 -0.24 -50.00% 83 1,812 137.50%
UVXY240426C00041000 4/23/2024 7:02 PM 41 0.19 0.08 0.39 -0.37 -66.07% 193 406 141.02%
UVXY240426C00041500 4/23/2024 7:23 PM 41.5 0.17 0.01 0.62 -0.30 -63.83% 1 66 158.98%
UVXY240426C00042000 4/23/2024 6:37 PM 42 0.15 0.05 1.30 -0.23 -60.53% 246 230 208.79%
UVXY240426C00042500 4/23/2024 7:16 PM 42.5 0.15 0.00 0.41 -0.20 -57.14% 9 55 153.91%
UVXY240426C00043000 4/23/2024 5:31 PM 43 0.17 0.01 0.80 -0.21 -55.26% 32 248 190.23%
UVXY240426C00043500 4/22/2024 6:24 PM 43.5 0.32 0.00 0.39 0.00 0.00% 26 63 163.28%
UVXY240426C00044000 4/23/2024 6:37 PM 44 0.11 0.05 0.15 -0.22 -66.67% 81 1,327 146.88%
UVXY240426C00044500 4/23/2024 3:21 PM 44.5 0.17 0.00 0.37 -0.11 -39.29% 50 103 171.88%
UVXY240426C00045000 4/23/2024 8:09 PM 45 0.14 0.10 0.35 -0.16 -53.33% 134 832 185.16%
UVXY240426C00046000 4/23/2024 7:27 PM 46 0.10 0.07 0.35 -0.14 -58.33% 32 688 192.58%
UVXY240426C00047000 4/23/2024 5:51 PM 47 0.10 0.00 0.50 -0.33 -76.74% 68 107 210.16%
UVXY240426C00048000 4/23/2024 7:16 PM 48 0.12 0.06 0.19 -0.10 -45.45% 66 273 191.41%
UVXY240426C00049000 4/23/2024 6:40 PM 49 0.06 0.00 0.15 -0.16 -72.73% 5 429 182.81%
UVXY240426C00050000 4/23/2024 7:53 PM 50 0.10 0.06 0.13 -0.08 -44.44% 133 556 198.44%
UVXY240426C00051000 4/22/2024 7:34 PM 51 0.18 0.03 0.59 0.00 0.00% 62 80 259.38%
UVXY240426C00052000 4/23/2024 6:13 PM 52 0.05 0.03 0.50 -0.12 -70.59% 3 292 259.38%
UVXY240426C00053000 4/23/2024 5:18 PM 53 0.07 0.05 0.46 -0.19 -73.08% 23 313 265.63%
UVXY240426C00054000 4/23/2024 5:36 PM 54 0.06 0.02 0.43 -0.08 -57.14% 3 161 267.19%
UVXY240426C00055000 4/23/2024 7:59 PM 55 0.07 0.04 0.10 -0.06 -46.15% 43 617 225.00%
UVXY240426C00060000 4/22/2024 7:43 PM 60 0.04 0.00 0.08 -0.07 -63.64% 2 569 239.06%
UVXY240426C00065000 4/23/2024 6:56 PM 65 0.04 0.02 0.06 -0.07 -63.64% 14 232 265.63%
UVXY240426C00070000 4/23/2024 5:11 PM 70 0.01 0.01 0.05 -0.08 -88.89% 103 872 281.25%
UVXY240426C00075000 4/23/2024 7:17 PM 75 0.02 0.00 0.02 -0.05 -71.43% 210 103 268.75%
UVXY240426C00080000 4/23/2024 7:45 PM 80 0.02 0.00 0.02 -0.03 -60.00% 231 1,238 287.50%

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 50.00%
UVXY240426P00025000 4/23/2024 6:23 PM 25 0.01 0.00 0.01 -0.13 -92.86% 21 24 109.38%
UVXY240426P00026000 4/16/2024 1:40 PM 26 0.01 0.00 0.01 0.00 0.00% - 26 96.88%
UVXY240426P00027000 4/18/2024 1:33 PM 27 0.01 0.00 0.23 0.00 0.00% - 58 137.50%
UVXY240426P00028000 4/23/2024 7:50 PM 28 0.01 0.00 0.24 0.00 0.00% 45 12 120.31%
UVXY240426P00029000 4/22/2024 2:12 PM 29 0.02 0.00 0.22 0.00 0.00% 3 4 99.80%
UVXY240426P00030000 4/23/2024 7:47 PM 30 0.03 0.03 0.11 0.01 50.00% 41 143 73.83%
UVXY240426P00030500 4/23/2024 7:43 PM 30.5 0.07 0.02 0.15 0.04 133.33% 23 159 68.36%
UVXY240426P00031000 4/23/2024 7:36 PM 31 0.10 0.05 0.40 0.04 66.67% 199 571 80.08%
UVXY240426P00031500 4/23/2024 7:23 PM 31.5 0.19 0.14 0.70 0.12 171.43% 299 207 89.65%
UVXY240426P00032000 4/23/2024 7:59 PM 32 0.30 0.10 0.35 0.20 200.00% 507 836 58.98%
UVXY240426P00032500 4/23/2024 7:59 PM 32.5 0.46 0.35 1.09 0.27 142.11% 406 276 89.06%
UVXY240426P00033000 4/23/2024 7:56 PM 33 0.65 0.31 1.16 0.39 150.00% 734 334 75.59%
UVXY240426P00033500 4/23/2024 8:04 PM 33.5 0.92 0.91 1.02 0.41 80.39% 319 64 75.98%
UVXY240426P00034000 4/23/2024 8:06 PM 34 1.29 1.14 2.00 0.69 115.00% 805 576 100.49%
UVXY240426P00034500 4/23/2024 7:59 PM 34.5 1.60 1.34 1.87 0.85 113.33% 245 250 82.03%
UVXY240426P00035000 4/23/2024 7:35 PM 35 1.95 1.78 2.31 0.91 87.50% 413 1,409 90.63%
UVXY240426P00035500 4/23/2024 7:28 PM 35.5 2.40 1.90 2.80 1.03 75.18% 115 832 87.11%
UVXY240426P00036000 4/23/2024 7:35 PM 36 2.90 2.42 3.10 1.25 75.76% 236 503 90.04%
UVXY240426P00036500 4/23/2024 6:59 PM 36.5 3.40 1.71 5.10 1.43 72.59% 41 174 112.50%
UVXY240426P00037000 4/23/2024 6:16 PM 37 3.50 2.25 5.15 1.30 59.09% 63 370 103.13%
UVXY240426P00037500 4/23/2024 7:42 PM 37.5 4.20 3.85 4.70 1.42 51.08% 29 166 119.34%
UVXY240426P00038000 4/23/2024 7:44 PM 38 4.65 3.50 5.70 1.71 58.16% 122 591 109.18%
UVXY240426P00038500 4/23/2024 7:16 PM 38.5 5.20 3.55 6.00 1.60 44.44% 69 106 200.98%
UVXY240426P00039000 4/23/2024 7:59 PM 39 5.60 5.45 7.15 1.55 38.27% 90 208 193.36%
UVXY240426P00039500 4/22/2024 5:26 PM 39.5 5.15 5.00 8.00 0.93 22.04% 1 109 174.61%
UVXY240426P00040000 4/23/2024 6:18 PM 40 6.55 6.10 7.00 1.70 35.05% 129 706 131.64%
UVXY240426P00040500 4/23/2024 3:05 PM 40.5 6.30 4.50 7.90 0.80 14.55% 14 47 227.54%
UVXY240426P00041000 4/23/2024 7:36 PM 41 7.65 5.25 9.85 1.70 28.57% 90 540 144.73%
UVXY240426P00041500 4/23/2024 5:32 PM 41.5 7.30 5.70 10.00 2.40 48.98% 6 15 109.77%
UVXY240426P00042000 4/22/2024 7:18 PM 42 6.90 6.00 10.70 0.00 0.00% 38 69 114.84%
UVXY240426P00042500 4/22/2024 5:48 PM 42.5 7.36 6.50 11.25 0.00 0.00% 20 49 127.73%
UVXY240426P00043000 4/22/2024 5:58 PM 43 7.90 7.00 11.00 0.00 0.00% 32 41 318.55%
UVXY240426P00043500 4/23/2024 5:33 PM 43.5 9.30 7.50 12.20 1.85 24.83% 1 10 129.69%
UVXY240426P00044000 4/22/2024 7:35 PM 44 8.40 8.55 12.65 0.00 0.00% 14 8 188.67%
UVXY240426P00044500 4/23/2024 4:46 PM 44.5 10.09 8.50 13.00 2.84 39.17% 20 10 382.03%
UVXY240426P00045000 4/23/2024 5:52 PM 45 10.92 9.05 13.85 0.92 9.20% 5 41 171.88%
UVXY240426P00046000 4/19/2024 4:10 PM 46 7.40 10.00 14.75 0.00 0.00% 1 5 160.94%
UVXY240426P00047000 4/23/2024 2:53 PM 47 12.75 11.30 15.85 2.40 23.19% 2 2 216.80%
UVXY240426P00048000 4/23/2024 6:42 PM 48 14.62 12.00 16.70 3.13 27.24% 108 316 168.75%
UVXY240426P00049000 4/19/2024 5:54 PM 49 10.43 13.00 17.55 0.00 0.00% 1 7 447.66%
UVXY240426P00050000 4/22/2024 5:29 PM 50 15.50 14.05 18.55 1.15 8.01% 20 39 146.88%
UVXY240426P00054000 4/22/2024 1:38 PM 54 16.31 18.00 22.50 0.00 0.00% 1 1 501.27%
UVXY240426P00055000 4/18/2024 4:24 PM 55 18.00 19.65 23.05 0.00 0.00% - 3 220.31%
UVXY240426P00070000 4/19/2024 7:35 PM 70 29.70 34.00 38.80 0.00 0.00% 108 108 333.59%
UVXY240426P00075000 4/19/2024 7:29 PM 75 34.80 39.00 43.60 0.00 0.00% 32 32 268.75%
UVXY240426P00080000 4/19/2024 5:48 PM 80 40.20 44.00 48.80 0.00 0.00% 40 40 381.25%

Related Tickers