Cboe US - Delayed Quote USD

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

34.33 +1.04 (+3.12%)
At close: April 25 at 4:00 PM EDT
32.83 -1.50 (-4.37%)
Pre-Market: 9:21 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 4/23/2024 2:49 PM 25 9.59 0.00 0.00 0.00 0.00% 1 6 0.00%
UVXY240426C00028000 4/23/2024 7:30 PM 28 5.69 0.00 0.00 0.00 0.00% 3 0 0.00%
UVXY240426C00029000 4/24/2024 1:30 PM 29 4.60 0.00 0.00 0.00 0.00% 1 3 0.00%
UVXY240426C00030000 4/25/2024 6:24 PM 30 4.15 0.00 0.00 0.00 0.00% 29 48 0.00%
UVXY240426C00030500 4/24/2024 6:02 PM 30.5 3.19 0.00 0.00 0.00 0.00% 1 2 0.00%
UVXY240426C00031000 4/25/2024 5:08 PM 31 3.69 0.00 0.00 0.00 0.00% 15 16 0.00%
UVXY240426C00032000 4/25/2024 7:45 PM 32 2.43 0.00 0.00 0.00 0.00% 314 253 0.00%
UVXY240426C00032500 4/25/2024 8:06 PM 32.5 1.19 0.00 0.00 0.00 0.00% 258 705 0.00%
UVXY240426C00033000 4/25/2024 8:13 PM 33 0.90 0.00 0.00 0.00 0.00% 271 723 0.00%
UVXY240426C00033500 4/25/2024 7:59 PM 33.5 1.12 0.00 0.00 0.00 0.00% 189 210 0.00%
UVXY240426C00034000 4/25/2024 8:10 PM 34 0.50 0.00 0.00 0.00 0.00% 759 487 0.00%
UVXY240426C00034500 4/25/2024 8:02 PM 34.5 0.48 0.00 0.00 0.00 0.00% 541 461 3.13%
UVXY240426C00035000 4/25/2024 8:06 PM 35 0.38 0.00 0.00 0.00 0.00% 1,441 1,261 12.50%
UVXY240426C00035500 4/25/2024 8:07 PM 35.5 0.28 0.00 0.00 0.00 0.00% 457 762 25.00%
UVXY240426C00036000 4/25/2024 8:13 PM 36 0.16 0.00 0.00 0.00 0.00% 1,067 599 25.00%
UVXY240426C00036500 4/25/2024 8:03 PM 36.5 0.19 0.00 0.00 0.00 0.00% 1,324 1,200 25.00%
UVXY240426C00037000 4/25/2024 8:14 PM 37 0.13 0.00 0.00 0.00 0.00% 924 981 50.00%
UVXY240426C00037500 4/25/2024 7:48 PM 37.5 0.17 0.00 0.00 0.00 0.00% 222 423 50.00%
UVXY240426C00038000 4/25/2024 8:04 PM 38 0.10 0.00 0.00 0.00 0.00% 282 726 50.00%
UVXY240426C00038500 4/25/2024 7:59 PM 38.5 0.12 0.00 0.00 0.00 0.00% 16 1,569 50.00%
UVXY240426C00039000 4/25/2024 7:59 PM 39 0.11 0.00 0.00 0.00 0.00% 152 909 50.00%
UVXY240426C00039500 4/25/2024 5:46 PM 39.5 0.08 0.00 0.00 0.00 0.00% 67 123 50.00%
UVXY240426C00040000 4/25/2024 7:59 PM 40 0.08 0.00 0.00 0.00 0.00% 488 1,576 50.00%
UVXY240426C00040500 4/25/2024 7:52 PM 40.5 0.05 0.00 0.00 0.00 0.00% 66 1,798 50.00%
UVXY240426C00041000 4/25/2024 7:53 PM 41 0.05 0.00 0.00 0.00 0.00% 98 373 50.00%
UVXY240426C00041500 4/25/2024 2:23 PM 41.5 0.15 0.00 0.00 0.00 0.00% 4 81 50.00%
UVXY240426C00042000 4/25/2024 5:43 PM 42 0.05 0.00 0.00 0.00 0.00% 37 201 50.00%
UVXY240426C00042500 4/25/2024 5:31 PM 42.5 0.07 0.00 0.00 0.00 0.00% 6 72 50.00%
UVXY240426C00043000 4/25/2024 5:32 PM 43 0.06 0.00 0.00 0.00 0.00% 16 255 50.00%
UVXY240426C00043500 4/25/2024 2:41 PM 43.5 0.10 0.00 0.00 0.00 0.00% 3 66 50.00%
UVXY240426C00044000 4/25/2024 6:39 PM 44 0.05 0.00 0.00 0.00 0.00% 9 1,308 50.00%
UVXY240426C00044500 4/23/2024 3:21 PM 44.5 0.17 0.00 0.00 0.00 0.00% 50 151 50.00%
UVXY240426C00045000 4/25/2024 7:25 PM 45 0.04 0.00 0.00 0.00 0.00% 335 1,028 50.00%
UVXY240426C00046000 4/25/2024 2:32 PM 46 0.05 0.00 0.00 0.00 0.00% 28 698 50.00%
UVXY240426C00047000 4/25/2024 2:10 PM 47 0.10 0.00 0.00 0.00 0.00% 1 67 50.00%
UVXY240426C00048000 4/25/2024 4:27 PM 48 0.05 0.00 0.00 0.00 0.00% 144 323 50.00%
UVXY240426C00049000 4/25/2024 4:28 PM 49 0.03 0.00 0.00 0.00 0.00% 134 564 50.00%
UVXY240426C00050000 4/25/2024 6:41 PM 50 0.02 0.00 0.00 0.00 0.00% 88 667 50.00%
UVXY240426C00051000 4/25/2024 1:59 PM 51 0.06 0.00 0.00 0.00 0.00% 11 122 50.00%
UVXY240426C00052000 4/25/2024 3:28 PM 52 0.05 0.00 0.00 0.00 0.00% 7 311 100.00%
UVXY240426C00053000 4/25/2024 6:49 PM 53 0.02 0.00 0.00 0.00 0.00% 6 320 100.00%
UVXY240426C00054000 4/24/2024 3:18 PM 54 0.03 0.00 0.00 0.00 0.00% 2 160 50.00%
UVXY240426C00055000 4/25/2024 7:39 PM 55 0.03 0.00 0.00 0.00 0.00% 73 636 50.00%
UVXY240426C00060000 4/25/2024 7:39 PM 60 0.03 0.00 0.00 0.00 0.00% 62 577 50.00%
UVXY240426C00065000 4/25/2024 7:33 PM 65 0.03 0.00 0.00 0.00 0.00% 11 238 50.00%
UVXY240426C00070000 4/25/2024 6:34 PM 70 0.01 0.00 0.00 0.00 0.00% 66 972 50.00%
UVXY240426C00075000 4/25/2024 2:13 PM 75 0.01 0.00 0.00 0.00 0.00% 300 609 50.00%
UVXY240426C00080000 4/25/2024 7:34 PM 80 0.01 0.00 0.00 0.00 0.00% 6 1,225 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 50.00%
UVXY240426P00025000 4/25/2024 6:25 PM 25 0.01 0.00 0.00 0.00 0.00% 502 517 50.00%
UVXY240426P00026000 4/24/2024 4:31 PM 26 0.01 0.00 0.00 0.00 0.00% 1 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 4/24/2024 2:20 PM 28 0.01 0.00 0.00 0.00 0.00% 56 113 50.00%
UVXY240426P00029000 4/24/2024 7:23 PM 29 0.01 0.00 0.00 0.00 0.00% 67 71 50.00%
UVXY240426P00030000 4/25/2024 8:13 PM 30 0.01 0.00 0.00 0.00 0.00% 2 229 50.00%
UVXY240426P00030500 4/25/2024 8:10 PM 30.5 0.09 0.00 0.00 0.00 0.00% 43 214 50.00%
UVXY240426P00031000 4/25/2024 7:41 PM 31 0.02 0.00 0.00 0.00 0.00% 113 211 50.00%
UVXY240426P00031500 4/25/2024 7:34 PM 31.5 0.03 0.00 0.00 0.00 0.00% 42 463 50.00%
UVXY240426P00032000 4/25/2024 8:10 PM 32 0.14 0.00 0.00 0.00 0.00% 268 1,104 50.00%
UVXY240426P00032500 4/25/2024 8:01 PM 32.5 0.10 0.00 0.00 0.00 0.00% 139 661 25.00%
UVXY240426P00033000 4/25/2024 8:02 PM 33 0.25 0.00 0.00 0.00 0.00% 397 1,481 25.00%
UVXY240426P00033500 4/25/2024 8:05 PM 33.5 0.50 0.00 0.00 0.00 0.00% 198 371 12.50%
UVXY240426P00034000 4/25/2024 8:13 PM 34 1.00 0.00 0.00 0.00 0.00% 1,242 1,148 6.25%
UVXY240426P00034500 4/25/2024 8:03 PM 34.5 1.10 0.00 0.00 0.00 0.00% 1,308 330 0.00%
UVXY240426P00035000 4/25/2024 8:03 PM 35 1.50 0.00 0.00 0.00 0.00% 1,479 978 0.00%
UVXY240426P00035500 4/25/2024 7:57 PM 35.5 1.49 0.00 0.00 0.00 0.00% 450 434 0.00%
UVXY240426P00036000 4/25/2024 8:06 PM 36 2.70 0.00 0.00 0.00 0.00% 1,890 514 0.00%
UVXY240426P00036500 4/25/2024 7:58 PM 36.5 2.50 0.00 0.00 0.00 0.00% 557 195 0.00%
UVXY240426P00037000 4/25/2024 8:02 PM 37 3.15 0.00 0.00 0.00 0.00% 282 324 0.00%
UVXY240426P00037500 4/25/2024 4:01 PM 37.5 2.82 0.00 0.00 0.00 0.00% 64 109 0.00%
UVXY240426P00038000 4/25/2024 7:57 PM 38 3.63 0.00 0.00 0.00 0.00% 94 338 0.00%
UVXY240426P00038500 4/25/2024 7:42 PM 38.5 4.05 0.00 0.00 0.00 0.00% 23 66 0.00%
UVXY240426P00039000 4/25/2024 4:23 PM 39 4.25 0.00 0.00 0.00 0.00% 145 245 0.00%
UVXY240426P00039500 4/24/2024 6:50 PM 39.5 5.65 0.00 0.00 0.00 0.00% 19 105 0.00%
UVXY240426P00040000 4/25/2024 6:08 PM 40 6.00 0.00 0.00 0.00 0.00% 59 376 0.00%
UVXY240426P00040500 4/25/2024 7:01 PM 40.5 6.15 0.00 0.00 0.00 0.00% 3 38 0.00%
UVXY240426P00041000 4/25/2024 6:52 PM 41 6.25 0.00 0.00 0.00 0.00% 72 510 0.00%
UVXY240426P00041500 4/23/2024 5:32 PM 41.5 7.30 0.00 0.00 0.00 0.00% 6 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 4/25/2024 1:46 PM 42.5 6.90 0.00 0.00 0.00 0.00% 10 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 4/24/2024 7:58 PM 43.5 10.42 0.00 0.00 0.00 0.00% 3 8 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 4/23/2024 4:46 PM 44.5 10.09 0.00 0.00 0.00 0.00% 20 28 0.00%
UVXY240426P00045000 4/25/2024 2:49 PM 45 8.94 0.00 0.00 0.00 0.00% 20 34 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 4/23/2024 2:56 PM 47 12.75 0.00 0.00 0.00 0.00% 2 0 0.00%
UVXY240426P00048000 4/23/2024 6:42 PM 48 14.62 0.00 0.00 0.00 0.00% 108 228 0.00%
UVXY240426P00049000 4/25/2024 7:03 PM 49 14.52 0.00 0.00 0.00 0.00% 1 6 0.00%
UVXY240426P00050000 4/25/2024 5:37 PM 50 15.60 0.00 0.00 0.00 0.00% 2 15 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 4/25/2024 3:28 PM 70 34.69 0.00 0.00 0.00 0.00% 52 76 0.00%
UVXY240426P00075000 4/25/2024 3:58 PM 75 39.92 0.00 0.00 0.00 0.00% 32 31 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