Advertisement
U.S. markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

Cboe US - Cboe US Delayed Price. Currency in USD
6.32+0.19 (+3.10%)
At close: 04:00PM EDT
6.28 -0.04 (-0.63%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY240405C000025002024-03-21 10:32AM EDT2.503.851.645.500.00--21,675.00%
UVXY240405C000040002024-03-28 11:55AM EDT4.002.130.144.35-0.13-5.75%521,140.63%
UVXY240405C000050002024-03-28 3:59PM EDT5.001.261.151.39+0.10+8.62%259225137.50%
UVXY240405C000055002024-03-28 4:08PM EDT5.500.780.620.83+0.13+20.00%1,43468056.25%
UVXY240405C000060002024-03-28 4:14PM EDT6.000.370.350.37+0.11+42.31%8,1894,29544.53%
UVXY240405C000065002024-03-28 4:14PM EDT6.500.130.130.15-0.01-7.14%12,2678,99257.81%
UVXY240405C000070002024-03-28 4:14PM EDT7.000.080.060.080.00-3,1066,47674.22%
UVXY240405C000075002024-03-28 4:10PM EDT7.500.050.040.05+0.01+25.00%2,9197,19390.63%
UVXY240405C000080002024-03-28 4:12PM EDT8.000.040.030.04+0.01+33.33%1,7471,810107.81%
UVXY240405C000085002024-03-28 4:09PM EDT8.500.030.030.04-0.01-25.00%8341,226128.13%
UVXY240405C000090002024-03-28 3:57PM EDT9.000.030.020.05+0.01+50.00%1,1925,290146.88%
UVXY240405C000095002024-03-28 4:00PM EDT9.500.030.000.40+0.01+50.00%129471252.34%
UVXY240405C000100002024-03-28 3:59PM EDT10.000.020.020.030.00-1291,002168.75%
UVXY240405C000105002024-03-28 12:07PM EDT10.500.020.000.030.00-111,024168.75%
UVXY240405C000110002024-03-28 2:07PM EDT11.000.030.000.38+0.01+50.00%19735302.34%
UVXY240405C000115002024-03-28 11:14AM EDT11.500.010.000.040.00-101213198.44%
UVXY240405C000120002024-03-28 12:45PM EDT12.000.010.000.02-0.01-50.00%1786193.75%
UVXY240405C000125002024-03-25 10:16AM EDT12.500.020.000.110.00-10269262.50%
UVXY240405C000130002024-03-25 3:27PM EDT13.000.020.000.100.00-21358268.75%
UVXY240405C000135002024-03-26 12:20PM EDT13.500.010.000.100.00-20121281.25%
UVXY240405C000140002024-03-28 3:13PM EDT14.000.010.000.02-0.01-50.00%51961231.25%
UVXY240405C000150002024-03-28 3:13PM EDT15.000.010.000.02-0.01-50.00%1111243.75%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY240405P000030002024-03-27 10:57AM EDT3.000.010.000.010.00-1616212.50%
UVXY240405P000040002024-03-28 2:00PM EDT4.000.010.000.010.00-1052137.50%
UVXY240405P000050002024-03-28 10:28AM EDT5.000.010.000.010.00-323378.13%
UVXY240405P000055002024-03-28 3:44PM EDT5.500.010.000.03-0.01-50.00%692,64862.50%
UVXY240405P000060002024-03-28 4:14PM EDT6.000.090.070.09-0.05-35.71%6,4163,70255.47%
UVXY240405P000065002024-03-28 4:01PM EDT6.500.370.350.37-0.14-27.45%1,3871,85068.75%
UVXY240405P000070002024-03-28 4:00PM EDT7.000.810.790.97-0.10-10.99%942929117.97%
UVXY240405P000075002024-03-28 1:21PM EDT7.501.321.191.31-0.08-5.71%111479103.13%
UVXY240405P000080002024-03-28 3:07PM EDT8.001.841.301.87-0.01-0.54%113487178.13%
UVXY240405P000085002024-03-28 3:36PM EDT8.502.310.304.40-0.06-2.53%956309196.09%
UVXY240405P000090002024-03-28 3:36PM EDT9.002.801.003.45-0.01-0.36%24146408.59%
UVXY240405P000095002024-03-28 10:40AM EDT9.503.361.133.45-0.01-0.30%1035278.91%
UVXY240405P000100002024-03-28 2:28PM EDT10.003.803.553.90-0.05-1.30%1107187.50%
UVXY240405P000105002024-03-21 11:15AM EDT10.504.222.164.450.00-164317.97%
UVXY240405P000110002024-03-27 10:10AM EDT11.004.703.705.950.00-1315281.25%
UVXY240405P000115002024-03-18 11:45AM EDT11.504.724.006.350.00-11627.34%
UVXY240405P000120002024-03-22 3:54PM EDT12.005.634.506.800.00-47631.25%
UVXY240405P000125002024-03-27 11:22AM EDT12.506.294.158.350.00-12275.00%
UVXY240405P000130002024-03-25 1:15PM EDT13.006.654.658.850.00-11287.50%
UVXY240405P000140002024-03-15 3:23PM EDT14.007.046.959.350.00-39242496.09%