Cboe US - Delayed Quote USD
2x Long VIX Futures ETF (UVIX)
At close: 4:00 PM EDT
After hours: 4:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX241018C00001000 | 10/7/2024 6:41 PM | 1 | 5.00 | 3.10 | 6.95 | 0.00 | 0.00% | - | - | 3,362.50% |
| UVIX241018C00001500 | 10/8/2024 4:12 PM | 1.5 | 4.25 | 2.30 | 5.40 | 0.00 | 0.00% | - | 2 | 912.50% |
| UVIX241018C00002000 | 9/20/2024 7:58 PM | 2 | 2.40 | 1.69 | 4.40 | 0.00 | 0.00% | 10 | 1 | 2,334.38% |
| UVIX241018C00002500 | 10/16/2024 3:12 PM | 2.5 | 2.81 | 0.50 | 5.40 | -0.15 | -5.07% | 3 | 3 | 746.88% |
| UVIX241018C00003000 | 10/16/2024 7:56 PM | 3 | 2.50 | 2.18 | 2.74 | 0.20 | 8.70% | 1 | 214 | 609.38% |
| UVIX241018C00003500 | 10/15/2024 1:30 PM | 3.5 | 1.45 | 0.89 | 2.78 | 0.00 | 0.00% | 1 | 12 | 325.00% |
| UVIX241018C00004000 | 10/16/2024 8:01 PM | 4 | 1.28 | 1.20 | 1.52 | -0.05 | -3.76% | 109 | 659 | 268.75% |
| UVIX241018C00004500 | 10/16/2024 7:45 PM | 4.5 | 0.89 | 0.75 | 0.83 | -0.01 | -1.11% | 257 | 4,893 | 50.00% |
| UVIX241018C00005000 | 10/16/2024 8:14 PM | 5 | 0.36 | 0.21 | 0.53 | -0.14 | -28.00% | 1,697 | 13,233 | 103.13% |
| UVIX241018C00005500 | 10/16/2024 8:12 PM | 5.5 | 0.12 | 0.11 | 0.24 | -0.10 | -45.45% | 2,327 | 5,269 | 136.72% |
| UVIX241018C00006000 | 10/16/2024 8:12 PM | 6 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 864 | 5,007 | 139.06% |
| UVIX241018C00006500 | 10/16/2024 7:54 PM | 6.5 | 0.06 | 0.02 | 0.04 | 0.02 | 50.00% | 378 | 945 | 159.38% |
| UVIX241018C00007000 | 10/16/2024 8:01 PM | 7 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 326 | 3,177 | 193.75% |
| UVIX241018C00007500 | 10/16/2024 7:07 PM | 7.5 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 24 | 1,328 | 237.50% |
| UVIX241018C00008000 | 10/16/2024 5:36 PM | 8 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 182 | 2,649 | 237.50% |
| UVIX241018C00008500 | 10/15/2024 5:43 PM | 8.5 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 3 | 136 | 421.88% |
| UVIX241018C00009000 | 10/16/2024 7:10 PM | 9 | 0.02 | 0.00 | 0.32 | -0.01 | -33.33% | 40 | 773 | 481.25% |
| UVIX241018C00009500 | 10/15/2024 2:57 PM | 9.5 | 0.13 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 87 | 557.81% |
| UVIX241018C00010000 | 10/16/2024 3:08 PM | 10 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 8 | 1,921 | 378.13% |
| UVIX241018C00010500 | 10/14/2024 7:50 PM | 10.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 27 | 15 | 475.00% |
| UVIX241018C00011000 | 10/15/2024 2:10 PM | 11 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 320 | 531.25% |
| UVIX241018C00012000 | 10/16/2024 4:14 PM | 12 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 222 | 431.25% |
| UVIX241018C00013000 | 10/16/2024 3:37 PM | 13 | 0.02 | 0.00 | 0.42 | -0.10 | -83.33% | 5 | 190 | 728.13% |
| UVIX241018C00014000 | 10/11/2024 4:44 PM | 14 | 0.04 | 0.00 | 0.22 | 0.00 | 0.00% | 100 | 244 | 662.50% |
| UVIX241018C00015000 | 10/8/2024 7:40 PM | 15 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 137 | 818 | 681.25% |
| UVIX241018C00016000 | 10/15/2024 4:31 PM | 16 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 67 | 743.75% |
| UVIX241018C00017000 | 10/10/2024 4:12 PM | 17 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 4 | 67 | 904.69% |
| UVIX241018C00018000 | 10/11/2024 5:32 PM | 18 | 0.03 | 0.00 | 0.62 | 0.00 | 0.00% | 10 | 103 | 979.69% |
| UVIX241018C00019000 | 10/8/2024 3:53 PM | 19 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 74 | 954.69% |
| UVIX241018C00020000 | 10/16/2024 4:50 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,139 | 550.00% |
| UVIX241018C00021000 | 10/3/2024 3:06 PM | 21 | 0.10 | 0.00 | 0.62 | 0.00 | 0.00% | 35 | 34 | 1,054.69% |
| UVIX241018C00022000 | 10/14/2024 7:51 PM | 22 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 15 | 26 | 1,076.56% |
| UVIX241018C00023000 | 10/3/2024 6:47 PM | 23 | 0.11 | 0.00 | 0.62 | 0.00 | 0.00% | - | 2 | 1,096.88% |
| UVIX241018C00024000 | 10/11/2024 2:07 PM | 24 | 0.03 | 0.00 | 0.62 | 0.00 | 0.00% | 30 | 93 | 1,117.19% |
| UVIX241018C00025000 | 10/11/2024 1:51 PM | 25 | 0.02 | 0.00 | 0.61 | 0.00 | 0.00% | 5 | 76 | 1,131.25% |
| UVIX241018C00030000 | 10/14/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 76 | 725.00% |
| UVIX241018C00032000 | 10/11/2024 2:09 PM | 32 | 0.02 | - | 0.25 | 0.00 | 0.00% | - | 108 | 1,190.63% |
| UVIX241018C00033000 | 10/11/2024 5:25 PM | 33 | 0.02 | - | 0.25 | 0.00 | 0.00% | - | 1 | 1,204.69% |
| UVIX241018C00034000 | 10/11/2024 6:40 PM | 34 | 0.02 | - | 0.25 | 0.00 | 0.00% | - | 48 | 1,217.19% |
| UVIX241018C00035000 | 10/11/2024 4:13 PM | 35 | 0.02 | - | 0.25 | 0.00 | 0.00% | - | 348 | 1,229.69% |
| UVIX241018C00036000 | 10/11/2024 4:12 PM | 36 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 200 | 204 | 1,093.75% |
| UVIX241018C00037000 | 10/11/2024 4:12 PM | 37 | 0.02 | - | 0.05 | 0.00 | 0.00% | - | 200 | 962.50% |
| UVIX241018C00038000 | 10/11/2024 4:12 PM | 38 | 0.02 | - | 0.25 | 0.00 | 0.00% | - | 200 | 1,264.06% |
| UVIX241018C00039000 | 10/14/2024 1:30 PM | 39 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 10 | 729 | 1,015.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX241018P00001000 | 10/11/2024 4:36 PM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 775.00% |
| UVIX241018P00002000 | 10/4/2024 6:05 PM | 2 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 132 | 475.00% |
| UVIX241018P00002500 | 9/25/2024 2:11 PM | 2.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 23 | 375.00% |
| UVIX241018P00003000 | 10/16/2024 2:45 PM | 3 | 0.03 | 0.00 | 0.23 | 0.01 | 50.00% | 1 | 190 | 537.50% |
| UVIX241018P00003500 | 10/16/2024 1:45 PM | 3.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 89 | 256.25% |
| UVIX241018P00004000 | 10/16/2024 4:18 PM | 4 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 44 | 2,167 | 168.75% |
| UVIX241018P00004500 | 10/16/2024 3:18 PM | 4.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,028 | 93.75% |
| UVIX241018P00005000 | 10/16/2024 7:49 PM | 5 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 485 | 1,726 | 82.81% |
| UVIX241018P00005500 | 10/16/2024 7:58 PM | 5.5 | 0.33 | 0.21 | 0.38 | -0.03 | -8.33% | 410 | 2,209 | 87.50% |
| UVIX241018P00006000 | 10/16/2024 6:40 PM | 6 | 0.71 | 0.70 | 0.98 | -0.04 | -5.33% | 108 | 415 | 189.06% |
| UVIX241018P00006500 | 10/16/2024 6:19 PM | 6.5 | 1.14 | 0.70 | 1.93 | -0.12 | -9.52% | 5 | 60 | 231.25% |
| UVIX241018P00007000 | 10/16/2024 7:53 PM | 7 | 1.83 | 1.42 | 2.32 | -0.08 | -4.19% | 16 | 391 | 323.44% |
| UVIX241018P00007500 | 10/16/2024 6:51 PM | 7.5 | 2.19 | 1.53 | 3.10 | -0.20 | -8.37% | 4 | 12 | 323.44% |
| UVIX241018P00008000 | 10/16/2024 6:51 PM | 8 | 2.66 | 2.09 | 3.80 | 0.04 | 1.53% | 27 | 1,389 | 465.63% |
| UVIX241018P00008500 | 10/16/2024 5:36 PM | 8.5 | 3.13 | 2.54 | 4.20 | 0.08 | 2.62% | 5 | 62 | 446.88% |
| UVIX241018P00009000 | 10/15/2024 2:48 PM | 9 | 3.91 | 2.93 | 4.75 | 0.00 | 0.00% | 2 | 334 | 454.69% |
| UVIX241018P00009500 | 10/11/2024 2:07 PM | 9.5 | 4.05 | 2.62 | 5.75 | 0.00 | 0.00% | - | 0 | 1,309.38% |
| UVIX241018P00010000 | 10/15/2024 2:57 PM | 10 | 5.00 | 3.10 | 6.30 | 0.00 | 0.00% | 1 | 452 | 1,370.31% |
| UVIX241018P00010500 | 10/15/2024 2:57 PM | 10.5 | 5.49 | 3.60 | 6.80 | 0.00 | 0.00% | 1 | 1 | 1,403.13% |
| UVIX241018P00011000 | 10/15/2024 5:48 PM | 11 | 5.75 | 4.15 | 7.25 | 0.00 | 0.00% | 2 | 170 | 1,407.81% |
| UVIX241018P00012000 | 10/16/2024 7:51 PM | 12 | 6.71 | 6.55 | 7.55 | -0.32 | -4.55% | 1 | 54 | 787.50% |
| UVIX241018P00013000 | 10/15/2024 2:10 PM | 13 | 8.09 | 6.15 | 9.20 | 0.00 | 0.00% | 5 | 126 | 1,486.72% |
| UVIX241018P00014000 | 9/27/2024 1:59 PM | 14 | 9.50 | 7.75 | 9.70 | 0.00 | 0.00% | 1 | 20 | 475.00% |
| UVIX241018P00015000 | 9/23/2024 1:30 PM | 15 | 10.71 | 8.65 | 11.25 | 0.00 | 0.00% | 1 | 55 | 828.13% |
| UVIX241018P00016000 | 9/25/2024 7:58 PM | 16 | 11.55 | 9.10 | 12.25 | 0.00 | 0.00% | 1 | 3 | 1,635.94% |
| UVIX241018P00017000 | 10/3/2024 1:30 PM | 17 | 11.74 | 10.95 | 12.45 | 0.00 | 0.00% | 1 | 39 | 1,236.72% |
| UVIX241018P00018000 | 9/16/2024 7:12 PM | 18 | 13.50 | 11.15 | 13.55 | 0.00 | 0.00% | - | 1 | 1,325.00% |
| UVIX241018P00019000 | 9/13/2024 7:04 PM | 19 | 14.52 | 12.65 | 14.75 | 0.00 | 0.00% | 15 | 15 | 1,465.63% |
| UVIX241018P00020000 | 9/6/2024 3:55 PM | 20 | 14.38 | 13.65 | 15.40 | 0.00 | 0.00% | 2 | 9 | 1,292.97% |
| UVIX241018P00022000 | 9/17/2024 2:16 PM | 22 | 17.50 | 15.10 | 17.75 | 0.00 | 0.00% | 1 | 0 | 1,543.75% |
| UVIX241018P00023000 | 9/16/2024 2:17 PM | 23 | 18.45 | 16.60 | 18.45 | 0.00 | 0.00% | - | 1 | 1,394.53% |
| UVIX241018P00024000 | 9/26/2024 7:16 PM | 24 | 19.45 | 17.85 | 19.75 | 0.00 | 0.00% | 1 | 0 | 871.88% |
| UVIX241018P00025000 | 9/16/2024 6:25 PM | 25 | 20.45 | 17.05 | 21.95 | 0.00 | 0.00% | - | 0 | 2,245.31% |
Related Tickers
WLDR Affinity World Leaders Equity ETF
34.77
+3.43%
UTES Virtus Reaves Utilities ETF
65.91
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.82
+2.57%
BLOK Amplify Transformational Data Sharing ETF
40.19
+2.29%
XME SPDR S&P Metals and Mining ETF
65.52
+2.07%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
XLU The Utilities Select Sector SPDR Fund
82.21
+1.98%
PSCI Invesco S&P SmallCap Industrials ETF
135.03
+1.98%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.09
+1.96%
FUTY Fidelity MSCI Utilities Index ETF
52.77
+1.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.72
+1.94%
VPU Vanguard Utilities Index Fund ETF Shares
177.08
+1.93%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.47
+1.87%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.57
+1.86%
PKB Invesco Building & Construction ETF
82.82
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.38
+1.76%
DWAS Invesco DWA SmallCap Momentum ETF
95.71
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.61
+1.75%
IDU iShares U.S. Utilities ETF
103.94
+1.74%
THD iShares MSCI Thailand ETF
68.86
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.97
+1.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.52
+1.70%
FXU First Trust Utilities AlphaDEX Fund
39.13
+1.66%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.85
+1.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.13
+1.54%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.98
+1.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.43
+1.51%
IFRA iShares U.S. Infrastructure ETF
48.30
+1.51%
PSCM Invesco S&P SmallCap Materials ETF
79.77
+1.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.90
+1.47%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+1.46%
VAMO Cambria Value and Momentum ETF
30.51
+1.45%
FYX First Trust Small Cap Core AlphaDEX Fund
101.40
+1.44%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.76
+1.43%
DINT Davis Select International ETF
23.85
+1.42%
TUR iShares MSCI Turkey ETF
33.87
+1.41%
KALL KraneShares MSCI All China Index ETF
21.80
+1.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.13
+1.39%
FLHK Franklin FTSE Hong Kong ETF
18.69
+1.39%
RWK Invesco S&P MidCap 400 Revenue ETF
119.14
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.38%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.17
+1.38%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.15
+1.37%
COPX Global X Copper Miners ETF
45.87
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.94
+1.37%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.44
+1.36%
XSMO Invesco S&P SmallCap Momentum ETF
68.14
+1.35%
IJR iShares Core S&P Small-Cap ETF
118.72
+1.35%
ITB iShares U.S. Home Construction ETF
128.87
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.95
+1.33%
SYLD Cambria Shareholder Yield ETF
73.48
+1.32%
USRT iShares Core U.S. REIT ETF
61.78
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.17
+1.31%
KCE SPDR S&P Capital Markets ETF
133.91
+1.31%
EZA iShares MSCI South Africa ETF
49.72
+1.30%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
IYG iShares U.S. Financial Services ETF
74.92
+1.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.13
+1.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.84
+1.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.91
+1.26%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+1.25%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.40
+1.24%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
FNCL Fidelity MSCI Financials Index ETF
67.16
+1.24%
VFH Vanguard Financials Index Fund ETF Shares
115.62
+1.23%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.29
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.81
+1.21%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.96
+1.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.20%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLX VanEck Steel ETF
68.48
+1.19%
REET iShares Global REIT ETF
26.48
+1.18%
EWJV iShares MSCI Japan Value ETF
32.46
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.46
+1.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.66
+1.18%
XHB SPDR S&P Homebuilders ETF
125.25
+1.17%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.32
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
37.32
+1.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.89
+1.12%
DWLD Davis Select Worldwide ETF
37.97
+1.10%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.23
+1.10%
FXO First Trust Financials AlphaDEX Fund
53.67
+1.09%
FLTW Franklin FTSE Taiwan ETF
49.28
+1.09%
EPU iShares MSCI Peru ETF
43.40
+1.08%
FDRR Fidelity Dividend ETF for Rising Rates
52.76
+1.08%
AIA iShares Asia 50 ETF
73.06
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+1.07%
IYF iShares U.S. Financials ETF
109.14
+1.06%
XCEM Columbia EM Core ex-China ETF
32.57
+1.05%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+1.05%
REZ iShares Residential and Multisector Real Estate ETF
87.84
+1.05%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.04%
WTV WisdomTree U.S. Value Fund
82.45
+1.04%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.83
+1.03%
PSC Principal U.S. Small-Cap ETF
52.95
+1.03%
BFOR Barron's 400 ETF
73.74
+1.02%