Cboe US - Delayed Quote • USD
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 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% |
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% |
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
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%