Cboe US - Delayed Quote USD

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

40.52 +1.54 (+3.95%)
At close: April 19 at 4:00 PM EDT
40.69 +0.17 (+0.42%)
After hours: April 19 at 7:59 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%
UVXY240426C00030500 4/12/2024 7:43 PM 30.5 8.05 8.70 11.10 0.00 0.00% 6 6 225.88%
UVXY240426C00031000 4/15/2024 2:07 PM 31 5.35 8.20 10.60 0.00 0.00% 2 4 216.99%
UVXY240426C00032500 4/19/2024 8:06 PM 32.5 7.88 6.75 9.10 1.18 17.61% 2 31 190.92%
UVXY240426C00035000 4/19/2024 7:57 PM 35 5.57 4.30 6.80 0.82 17.26% 568 341 55.08%
UVXY240426C00035500 4/19/2024 5:06 PM 35.5 5.30 3.60 7.50 2.20 70.97% 12 27 104.00%
UVXY240426C00036000 4/19/2024 7:29 PM 36 4.85 4.40 5.50 1.15 31.08% 69 94 89.55%
UVXY240426C00036500 4/19/2024 8:07 PM 36.5 4.57 2.40 5.65 0.72 18.70% 22 113 153.32%
UVXY240426C00037500 4/19/2024 7:48 PM 37.5 4.33 3.00 4.60 0.93 27.35% 198 94 89.45%
UVXY240426C00038000 4/19/2024 7:58 PM 38 3.64 3.45 4.15 0.91 33.33% 962 171 107.42%
UVXY240426C00038500 4/19/2024 7:06 PM 38.5 3.32 2.65 3.80 0.07 2.15% 108 1,605 94.43%
UVXY240426C00039000 4/19/2024 7:51 PM 39 3.15 2.64 3.80 0.57 22.09% 512 271 108.59%
UVXY240426C00039500 4/19/2024 7:58 PM 39.5 2.90 2.65 3.35 0.40 16.00% 77 69 111.23%
UVXY240426C00040000 4/19/2024 8:11 PM 40 2.68 2.55 3.00 0.25 10.29% 981 752 112.79%
UVXY240426C00040500 4/19/2024 7:57 PM 40.5 2.51 2.15 2.93 0.56 28.72% 206 1,741 113.18%

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%
UVXY240426P00030500 4/19/2024 7:49 PM 30.5 0.04 0.04 0.25 -0.01 -20.00% 5 113 128.13%
UVXY240426P00031000 4/19/2024 5:54 PM 31 0.05 0.02 0.12 -0.08 -61.54% 42 24 106.25%
UVXY240426P00031500 4/19/2024 7:35 PM 31.5 0.06 0.05 0.20 -0.02 -25.00% 91 21 112.50%
UVXY240426P00032000 4/19/2024 3:58 PM 32 0.08 0.03 0.15 -0.05 -38.46% 219 297 99.80%
UVXY240426P00032500 4/18/2024 4:41 PM 32.5 0.06 0.04 0.18 -0.17 -73.91% 2 165 98.44%
UVXY240426P00033000 4/19/2024 7:49 PM 33 0.11 0.06 0.19 -0.15 -57.69% 205 183 95.31%
UVXY240426P00033500 4/19/2024 7:58 PM 33.5 0.14 0.13 0.19 -0.17 -54.84% 32 56 94.92%
UVXY240426P00034000 4/19/2024 8:14 PM 34 0.21 0.19 0.22 -0.24 -53.33% 38 59 94.92%
UVXY240426P00034500 4/19/2024 7:22 PM 34.5 0.28 0.06 0.30 -0.25 -47.17% 105 94 85.74%
UVXY240426P00035000 4/19/2024 7:57 PM 35 0.35 0.32 0.35 -0.35 -50.00% 161 390 95.31%
UVXY240426P00035500 4/19/2024 7:48 PM 35.5 0.45 0.30 0.71 -0.57 -55.88% 237 551 102.15%
UVXY240426P00036000 4/19/2024 7:52 PM 36 0.62 0.42 0.65 -0.45 -42.06% 397 268 97.07%
UVXY240426P00036500 4/19/2024 7:43 PM 36.5 0.60 0.40 1.08 -0.86 -58.90% 55 145 102.93%
UVXY240426P00037000 4/19/2024 7:58 PM 37 0.87 0.77 1.00 -0.68 -43.87% 187 429 103.52%
UVXY240426P00037500 4/19/2024 8:14 PM 37.5 1.15 0.85 1.35 -0.85 -42.50% 176 44 106.93%
UVXY240426P00038000 4/19/2024 7:58 PM 38 1.32 1.16 1.50 -0.78 -37.14% 986 789 109.96%
UVXY240426P00038500 4/19/2024 7:44 PM 38.5 1.56 1.35 2.09 -1.09 -41.13% 229 145 119.53%
UVXY240426P00039000 4/19/2024 7:58 PM 39 1.82 1.71 1.95 -0.93 -33.82% 755 134 114.75%
UVXY240426P00039500 4/19/2024 8:06 PM 39.5 2.06 1.94 2.27 -1.34 -39.41% 120 93 116.99%
UVXY240426P00040000 4/19/2024 7:59 PM 40 2.43 2.27 2.60 -1.17 -32.50% 1,470 534 120.95%
UVXY240426P00040500 4/19/2024 8:01 PM 40.5 2.79 2.60 2.97 -0.81 -22.50% 96 29 125.00%

Related Tickers