Cboe US - Delayed Quote USD

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

35.77 -4.75 (-11.72%)
At close: April 22 at 4:00 PM EDT
34.78 -0.99 (-2.77%)
Pre-Market: 7:19 AM 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 4/22/2024 1:31 PM 25 13.10 0.00 0.00 0.00 0.00% 7 5 0.00%
UVXY240426C00028000 4/22/2024 7:57 PM 28 7.71 0.00 0.00 0.00 0.00% 3 0 0.00%
UVXY240426C00029000 4/22/2024 7:55 PM 29 6.95 0.00 0.00 0.00 0.00% 3 3 0.00%
UVXY240426C00030000 4/22/2024 5:48 PM 30 5.50 0.00 0.00 0.00 0.00% 8 34 0.00%
UVXY240426C00030500 4/12/2024 7:43 PM 30.5 8.05 0.00 0.00 0.00 0.00% 6 1 0.00%
UVXY240426C00031000 4/22/2024 4:47 PM 31 5.50 0.00 0.00 0.00 0.00% 2 6 0.00%
UVXY240426C00032000 4/22/2024 7:49 PM 32 3.75 0.00 0.00 0.00 0.00% 7 65 0.00%
UVXY240426C00032500 4/22/2024 6:38 PM 32.5 2.96 0.00 0.00 0.00 0.00% 40 64 0.00%
UVXY240426C00033000 4/22/2024 7:53 PM 33 3.15 0.00 0.00 0.00 0.00% 54 264 0.00%
UVXY240426C00033500 4/22/2024 7:59 PM 33.5 2.85 0.00 0.00 0.00 0.00% 39 66 0.00%
UVXY240426C00034000 4/22/2024 7:14 PM 34 2.05 0.00 0.00 0.00 0.00% 33 82 0.00%
UVXY240426C00034500 4/22/2024 6:52 PM 34.5 2.03 0.00 0.00 0.00 0.00% 17 17 0.00%
UVXY240426C00035000 4/22/2024 7:51 PM 35 1.84 0.00 0.00 0.00 0.00% 238 885 0.00%
UVXY240426C00035500 4/22/2024 7:59 PM 35.5 1.70 0.00 0.00 0.00 0.00% 653 578 0.00%
UVXY240426C00036000 4/22/2024 7:59 PM 36 1.35 0.00 0.00 0.00 0.00% 307 268 1.56%
UVXY240426C00036500 4/22/2024 8:14 PM 36.5 1.23 0.00 0.00 0.00 0.00% 525 585 6.25%
UVXY240426C00037000 4/22/2024 8:08 PM 37 1.06 0.00 0.00 0.00 0.00% 1,077 989 12.50%
UVXY240426C00037500 4/22/2024 8:12 PM 37.5 0.93 0.00 0.00 0.00 0.00% 592 369 12.50%
UVXY240426C00038000 4/22/2024 7:59 PM 38 0.91 0.00 0.00 0.00 0.00% 471 835 12.50%
UVXY240426C00038500 4/22/2024 7:47 PM 38.5 0.75 0.00 0.00 0.00 0.00% 50 1,591 25.00%
UVXY240426C00039000 4/22/2024 7:49 PM 39 0.69 0.00 0.00 0.00 0.00% 1,451 1,107 25.00%
UVXY240426C00039500 4/22/2024 7:59 PM 39.5 0.70 0.00 0.00 0.00 0.00% 68 101 25.00%
UVXY240426C00040000 4/22/2024 7:59 PM 40 0.60 0.00 0.00 0.00 0.00% 870 1,218 25.00%
UVXY240426C00040500 4/22/2024 7:46 PM 40.5 0.48 0.00 0.00 0.00 0.00% 143 1,812 25.00%
UVXY240426C00041000 4/22/2024 7:51 PM 41 0.56 0.00 0.00 0.00 0.00% 389 406 25.00%
UVXY240426C00041500 4/22/2024 7:50 PM 41.5 0.47 0.00 0.00 0.00 0.00% 25 66 25.00%
UVXY240426C00042000 4/22/2024 6:21 PM 42 0.38 0.00 0.00 0.00 0.00% 185 230 50.00%
UVXY240426C00042500 4/22/2024 6:21 PM 42.5 0.35 0.00 0.00 0.00 0.00% 7 55 50.00%
UVXY240426C00043000 4/22/2024 7:46 PM 43 0.38 0.00 0.00 0.00 0.00% 218 248 50.00%
UVXY240426C00043500 4/22/2024 6:24 PM 43.5 0.32 0.00 0.00 0.00 0.00% 26 63 50.00%
UVXY240426C00044000 4/22/2024 7:54 PM 44 0.33 0.00 0.00 0.00 0.00% 53 1,327 50.00%
UVXY240426C00044500 4/22/2024 6:33 PM 44.5 0.28 0.00 0.00 0.00 0.00% 83 103 50.00%
UVXY240426C00045000 4/22/2024 8:02 PM 45 0.30 0.00 0.00 0.00 0.00% 233 832 50.00%
UVXY240426C00046000 4/22/2024 6:56 PM 46 0.24 0.00 0.00 0.00 0.00% 51 688 50.00%
UVXY240426C00047000 4/22/2024 2:15 PM 47 0.43 0.00 0.00 0.00 0.00% 30 107 50.00%
UVXY240426C00048000 4/22/2024 6:53 PM 48 0.22 0.00 0.00 0.00 0.00% 83 273 50.00%
UVXY240426C00049000 4/22/2024 7:35 PM 49 0.22 0.00 0.00 0.00 0.00% 35 429 50.00%
UVXY240426C00050000 4/22/2024 8:02 PM 50 0.18 0.00 0.00 0.00 0.00% 413 556 50.00%
UVXY240426C00051000 4/22/2024 7:34 PM 51 0.18 0.00 0.00 0.00 0.00% 62 80 50.00%
UVXY240426C00052000 4/22/2024 7:34 PM 52 0.17 0.00 0.00 0.00 0.00% 141 292 50.00%
UVXY240426C00053000 4/22/2024 3:05 PM 53 0.26 0.00 0.00 0.00 0.00% 33 313 50.00%
UVXY240426C00054000 4/22/2024 6:17 PM 54 0.14 0.00 0.00 0.00 0.00% 52 161 50.00%
UVXY240426C00055000 4/22/2024 7:46 PM 55 0.13 0.00 0.00 0.00 0.00% 330 617 50.00%
UVXY240426C00060000 4/22/2024 7:43 PM 60 0.11 0.00 0.00 0.00 0.00% 223 569 50.00%
UVXY240426C00065000 4/22/2024 7:33 PM 65 0.11 0.00 0.00 0.00 0.00% 79 232 50.00%
UVXY240426C00070000 4/22/2024 6:09 PM 70 0.09 0.00 0.00 0.00 0.00% 987 872 50.00%
UVXY240426C00075000 4/22/2024 6:56 PM 75 0.07 0.00 0.00 0.00 0.00% 62 103 50.00%
UVXY240426C00080000 4/22/2024 7:36 PM 80 0.05 0.00 0.00 0.00 0.00% 233 1,238 50.00%

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 0.00 0.00 0.00% - 24 50.00%
UVXY240426P00026000 4/16/2024 1:40 PM 26 0.01 0.00 0.00 0.00 0.00% - 26 50.00%
UVXY240426P00027000 4/18/2024 1:33 PM 27 0.01 0.00 0.00 0.00 0.00% - 58 50.00%
UVXY240426P00028000 4/22/2024 1:40 PM 28 0.01 0.00 0.00 0.00 0.00% 10 12 50.00%
UVXY240426P00029000 4/22/2024 2:12 PM 29 0.02 0.00 0.00 0.00 0.00% 3 4 50.00%
UVXY240426P00030000 4/22/2024 7:19 PM 30 0.02 0.00 0.00 0.00 0.00% 50 143 50.00%
UVXY240426P00030500 4/22/2024 7:09 PM 30.5 0.03 0.00 0.00 0.00 0.00% 43 159 50.00%
UVXY240426P00031000 4/22/2024 6:17 PM 31 0.06 0.00 0.00 0.00 0.00% 554 571 25.00%
UVXY240426P00031500 4/22/2024 7:33 PM 31.5 0.07 0.00 0.00 0.00 0.00% 163 207 25.00%
UVXY240426P00032000 4/22/2024 7:59 PM 32 0.10 0.00 0.00 0.00 0.00% 646 836 25.00%
UVXY240426P00032500 4/22/2024 7:45 PM 32.5 0.19 0.00 0.00 0.00 0.00% 154 276 25.00%
UVXY240426P00033000 4/22/2024 7:56 PM 33 0.26 0.00 0.00 0.00 0.00% 204 334 25.00%
UVXY240426P00033500 4/22/2024 5:56 PM 33.5 0.51 0.00 0.00 0.00 0.00% 25 64 12.50%
UVXY240426P00034000 4/22/2024 7:44 PM 34 0.60 0.00 0.00 0.00 0.00% 682 576 12.50%
UVXY240426P00034500 4/22/2024 7:59 PM 34.5 0.75 0.00 0.00 0.00 0.00% 337 250 12.50%
UVXY240426P00035000 4/22/2024 7:56 PM 35 1.04 0.00 0.00 0.00 0.00% 1,998 1,409 6.25%
UVXY240426P00035500 4/22/2024 7:59 PM 35.5 1.37 0.00 0.00 0.00 0.00% 207 832 3.13%
UVXY240426P00036000 4/22/2024 7:59 PM 36 1.65 0.00 0.00 0.00 0.00% 862 503 0.00%
UVXY240426P00036500 4/22/2024 7:31 PM 36.5 1.97 0.00 0.00 0.00 0.00% 230 174 0.00%
UVXY240426P00037000 4/22/2024 7:56 PM 37 2.20 0.00 0.00 0.00 0.00% 657 370 0.00%
UVXY240426P00037500 4/22/2024 6:42 PM 37.5 2.78 0.00 0.00 0.00 0.00% 175 166 0.00%
UVXY240426P00038000 4/22/2024 7:36 PM 38 2.94 0.00 0.00 0.00 0.00% 1,499 591 0.00%
UVXY240426P00038500 4/22/2024 7:46 PM 38.5 3.60 0.00 0.00 0.00 0.00% 134 106 0.00%
UVXY240426P00039000 4/22/2024 7:50 PM 39 4.05 0.00 0.00 0.00 0.00% 538 208 0.00%
UVXY240426P00039500 4/22/2024 5:26 PM 39.5 4.22 0.00 0.00 0.00 0.00% 101 109 0.00%
UVXY240426P00040000 4/22/2024 7:31 PM 40 4.85 0.00 0.00 0.00 0.00% 534 706 0.00%
UVXY240426P00040500 4/22/2024 6:56 PM 40.5 5.50 0.00 0.00 0.00 0.00% 78 47 0.00%
UVXY240426P00041000 4/22/2024 7:18 PM 41 5.95 0.00 0.00 0.00 0.00% 218 540 0.00%
UVXY240426P00041500 4/22/2024 3:29 PM 41.5 4.90 0.00 0.00 0.00 0.00% 19 15 0.00%
UVXY240426P00042000 4/22/2024 7:18 PM 42 6.90 0.00 0.00 0.00 0.00% 38 69 0.00%
UVXY240426P00042500 4/22/2024 5:48 PM 42.5 7.36 0.00 0.00 0.00 0.00% 20 49 0.00%
UVXY240426P00043000 4/22/2024 5:58 PM 43 7.90 0.00 0.00 0.00 0.00% 32 41 0.00%
UVXY240426P00043500 4/22/2024 4:21 PM 43.5 7.45 0.00 0.00 0.00 0.00% 3 10 0.00%
UVXY240426P00044000 4/22/2024 7:35 PM 44 8.40 0.00 0.00 0.00 0.00% 14 8 0.00%
UVXY240426P00044500 4/22/2024 1:32 PM 44.5 7.25 0.00 0.00 0.00 0.00% 5 10 0.00%
UVXY240426P00045000 4/22/2024 6:24 PM 45 10.00 0.00 0.00 0.00 0.00% 22 41 0.00%
UVXY240426P00046000 4/19/2024 4:10 PM 46 7.40 0.00 0.00 0.00 0.00% 1 5 0.00%
UVXY240426P00047000 4/18/2024 4:17 PM 47 10.35 0.00 0.00 0.00 0.00% - 2 0.00%
UVXY240426P00048000 4/22/2024 2:05 PM 48 11.49 0.00 0.00 0.00 0.00% 108 316 0.00%
UVXY240426P00049000 4/19/2024 5:54 PM 49 10.43 0.00 0.00 0.00 0.00% 1 7 0.00%
UVXY240426P00050000 4/22/2024 5:29 PM 50 14.35 0.00 0.00 0.00 0.00% 9 39 0.00%
UVXY240426P00054000 4/22/2024 1:38 PM 54 16.31 0.00 0.00 0.00 0.00% 1 1 0.00%
UVXY240426P00055000 4/18/2024 4:24 PM 55 18.00 0.00 0.00 0.00 0.00% - 3 0.00%
UVXY240426P00070000 4/19/2024 7:35 PM 70 29.70 0.00 0.00 0.00 0.00% 108 108 0.00%
UVXY240426P00075000 4/19/2024 7:29 PM 75 34.80 0.00 0.00 0.00 0.00% 32 32 0.00%
UVXY240426P00080000 4/19/2024 5:48 PM 80 40.20 0.00 0.00 0.00 0.00% 40 40 0.00%

Related Tickers