Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY220701C00005000 | 2022-06-03 3:47PM EDT | 5.00 | 8.63 | 9.70 | 9.85 | 0.00 | - | 2 | 0 | 909.38% |
UVXY220701C00007000 | 2022-06-17 10:34AM EDT | 7.00 | 10.05 | 7.65 | 7.85 | 0.00 | - | 1 | 0 | 621.88% |
UVXY220701C00008000 | 2022-06-08 1:43PM EDT | 8.00 | 5.05 | 6.65 | 6.85 | 0.00 | - | - | 0 | 521.88% |
UVXY220701C00009000 | 2022-06-28 11:11AM EDT | 9.00 | 4.50 | 5.75 | 5.85 | 0.00 | - | 1 | 0 | 478.13% |
UVXY220701C00010000 | 2022-06-30 10:08AM EDT | 10.00 | 5.33 | 4.75 | 4.85 | +1.03 | +23.95% | 12 | 104 | 392.19% |
UVXY220701C00010500 | 2022-06-28 2:37PM EDT | 10.50 | 3.91 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 353.13% |
UVXY220701C00011000 | 2022-06-30 9:30AM EDT | 11.00 | 3.70 | 3.70 | 3.80 | +0.40 | +12.12% | 10 | 16 | 282.81% |
UVXY220701C00011500 | 2022-06-30 12:50PM EDT | 11.50 | 3.15 | 3.25 | 3.30 | -0.05 | -1.56% | 5 | 126 | 263.28% |
UVXY220701C00012000 | 2022-06-30 1:12PM EDT | 12.00 | 2.77 | 2.77 | 2.83 | +0.45 | +19.40% | 175 | 1,630 | 240.63% |
UVXY220701C00012500 | 2022-06-30 1:16PM EDT | 12.50 | 2.27 | 2.26 | 2.26 | +0.54 | +31.21% | 353 | 1,306 | 185.94% |
UVXY220701C00013000 | 2022-06-30 1:12PM EDT | 13.00 | 1.79 | 1.77 | 1.84 | +0.55 | +44.35% | 1,880 | 4,343 | 170.31% |
UVXY220701C00013500 | 2022-06-30 1:12PM EDT | 13.50 | 1.31 | 1.30 | 1.35 | +0.51 | +63.75% | 715 | 4,334 | 139.84% |
UVXY220701C00014000 | 2022-06-30 1:17PM EDT | 14.00 | 0.86 | 0.86 | 0.90 | +0.32 | +59.26% | 4,488 | 7,979 | 116.41% |
UVXY220701C00014500 | 2022-06-30 1:18PM EDT | 14.50 | 0.54 | 0.53 | 0.56 | +0.21 | +63.64% | 7,126 | 5,897 | 108.98% |
UVXY220701C00015000 | 2022-06-30 1:21PM EDT | 15.00 | 0.31 | 0.32 | 0.34 | +0.09 | +40.91% | 16,592 | 11,599 | 111.33% |
UVXY220701C00015500 | 2022-06-30 1:20PM EDT | 15.50 | 0.20 | 0.20 | 0.20 | +0.02 | +11.11% | 10,054 | 5,709 | 116.80% |
UVXY220701C00016000 | 2022-06-30 1:15PM EDT | 16.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 6,563 | 10,977 | 120.31% |
UVXY220701C00016500 | 2022-06-30 1:17PM EDT | 16.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 2,713 | 3,107 | 128.91% |
UVXY220701C00017000 | 2022-06-30 1:08PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,634 | 6,416 | 140.63% |
UVXY220701C00017500 | 2022-06-30 12:40PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,284 | 2,065 | 153.13% |
UVXY220701C00018000 | 2022-06-30 1:11PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,085 | 2,167 | 162.50% |
UVXY220701C00018500 | 2022-06-30 1:14PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 981 | 1,540 | 168.75% |
UVXY220701C00019000 | 2022-06-30 1:02PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 460 | 2,946 | 184.38% |
UVXY220701C00019500 | 2022-06-30 1:05PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 253 | 1,332 | 193.75% |
UVXY220701C00020000 | 2022-06-30 12:40PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 549 | 4,216 | 206.25% |
UVXY220701C00020500 | 2022-06-30 12:28PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 102 | 669 | 212.50% |
UVXY220701C00021000 | 2022-06-30 11:02AM EDT | 21.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 146 | 2,740 | 225.00% |
UVXY220701C00021500 | 2022-06-30 11:35AM EDT | 21.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 3,754 | 237.50% |
UVXY220701C00022000 | 2022-06-30 12:41PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 1,184 | 234.38% |
UVXY220701C00022500 | 2022-06-30 1:02PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 465 | 243.75% |
UVXY220701C00023000 | 2022-06-30 11:07AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 1,030 | 256.25% |
UVXY220701C00023500 | 2022-06-30 11:02AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 651 | 268.75% |
UVXY220701C00024000 | 2022-06-30 1:02PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 747 | 290.63% |
UVXY220701C00024500 | 2022-06-27 4:11PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 287.50% |
UVXY220701C00025000 | 2022-06-30 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,797 | 275.00% |
UVXY220701C00026000 | 2022-06-30 10:57AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,800 | 287.50% |
UVXY220701C00027000 | 2022-06-30 11:02AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 256 | 331.25% |
UVXY220701C00028000 | 2022-06-30 10:19AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 545 | 325.00% |
UVXY220701C00029000 | 2022-06-24 12:57PM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 337.50% |
UVXY220701C00030000 | 2022-06-30 10:19AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,714 | 350.00% |
UVXY220701C00031000 | 2022-06-29 9:50AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,131 | 362.50% |
UVXY220701C00032000 | 2022-06-27 3:26PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 186 | 280 | 412.50% |
UVXY220701C00033000 | 2022-06-28 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,049 | 387.50% |
UVXY220701C00034000 | 2022-06-29 1:05PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 400.00% |
UVXY220701C00035000 | 2022-06-29 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,289 | 425.00% |
UVXY220701C00036000 | 2022-06-28 2:48PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 425.00% |
UVXY220701C00037000 | 2022-06-29 10:38AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 661 | 437.50% |
UVXY220701C00038000 | 2022-06-29 12:58PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 2,390 | 450.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY220701P00005000 | 2022-06-01 3:07PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 550.00% |
UVXY220701P00007000 | 2022-05-23 1:33PM EDT | 7.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 387.50% |
UVXY220701P00008000 | 2022-06-29 9:38AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 325.00% |
UVXY220701P00009000 | 2022-06-29 9:38AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 633 | 262.50% |
UVXY220701P00009500 | 2022-06-14 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
UVXY220701P00010000 | 2022-06-30 12:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,444 | 212.50% |
UVXY220701P00010500 | 2022-06-30 12:59PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 187.50% |
UVXY220701P00011000 | 2022-06-29 2:43PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 944 | 162.50% |
UVXY220701P00011500 | 2022-06-30 1:10PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 2,957 | 143.75% |
UVXY220701P00012000 | 2022-06-30 12:46PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 8,783 | 118.75% |
UVXY220701P00012500 | 2022-06-30 11:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 3,729 | 96.88% |
UVXY220701P00013000 | 2022-06-30 1:12PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,870 | 10,244 | 90.63% |
UVXY220701P00013500 | 2022-06-30 1:16PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 3,685 | 7,550 | 75.00% |
UVXY220701P00014000 | 2022-06-30 1:21PM EDT | 14.00 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 6,510 | 12,821 | 75.39% |
UVXY220701P00014500 | 2022-06-30 1:18PM EDT | 14.50 | 0.26 | 0.25 | 0.27 | -0.40 | -60.61% | 7,791 | 5,765 | 76.17% |
UVXY220701P00015000 | 2022-06-30 1:20PM EDT | 15.00 | 0.54 | 0.54 | 0.55 | -0.47 | -46.53% | 12,218 | 13,316 | 77.34% |
UVXY220701P00015500 | 2022-06-30 1:20PM EDT | 15.50 | 0.92 | 0.90 | 0.92 | -0.56 | -37.84% | 7,951 | 902 | 70.31% |
UVXY220701P00016000 | 2022-06-30 12:59PM EDT | 16.00 | 1.52 | 1.31 | 1.42 | -0.35 | -18.72% | 859 | 1,308 | 65.63% |
UVXY220701P00016500 | 2022-06-30 12:59PM EDT | 16.50 | 1.97 | 1.76 | 1.83 | -0.29 | -12.83% | 95 | 432 | 0.00% |
UVXY220701P00017000 | 2022-06-30 12:11PM EDT | 17.00 | 2.07 | 2.23 | 2.28 | -0.79 | -27.62% | 1,831 | 695 | 0.00% |
UVXY220701P00017500 | 2022-06-30 12:53PM EDT | 17.50 | 2.95 | 2.72 | 2.78 | +0.13 | +4.61% | 54 | 278 | 0.00% |
UVXY220701P00018000 | 2022-06-30 10:57AM EDT | 18.00 | 3.04 | 3.25 | 3.35 | -0.41 | -11.88% | 22 | 331 | 0.00% |
UVXY220701P00018500 | 2022-06-29 3:47PM EDT | 18.50 | 4.20 | 3.70 | 3.80 | 0.00 | - | 1 | 87 | 0.00% |
UVXY220701P00019000 | 2022-06-30 9:40AM EDT | 19.00 | 4.04 | 4.20 | 4.35 | -1.23 | -23.34% | 1 | 89 | 0.00% |
UVXY220701P00019500 | 2022-06-30 12:27PM EDT | 19.50 | 4.83 | 4.70 | 4.80 | -0.21 | -4.17% | 7 | 85 | 0.00% |
UVXY220701P00020000 | 2022-06-30 10:23AM EDT | 20.00 | 4.70 | 5.15 | 5.30 | -0.65 | -12.15% | 6 | 275 | 0.00% |
UVXY220701P00020500 | 2022-06-22 12:03PM EDT | 20.50 | 5.30 | 5.65 | 5.80 | 0.00 | - | 2 | 10 | 0.00% |
UVXY220701P00021000 | 2022-06-28 2:43PM EDT | 21.00 | 6.60 | 6.15 | 6.25 | 0.00 | - | 2 | 58 | 0.00% |
UVXY220701P00021500 | 2022-06-28 2:22PM EDT | 21.50 | 7.25 | 6.65 | 6.80 | 0.00 | - | 2 | 14 | 0.00% |
UVXY220701P00022000 | 2022-06-27 3:55PM EDT | 22.00 | 8.20 | 7.20 | 7.35 | 0.00 | - | 1 | 82 | 0.00% |
UVXY220701P00022500 | 2022-06-28 12:20PM EDT | 22.50 | 8.52 | 7.65 | 7.75 | 0.00 | - | 2 | 2 | 0.00% |
UVXY220701P00023000 | 2022-06-29 1:40PM EDT | 23.00 | 8.40 | 8.15 | 8.25 | 0.00 | - | 4 | 48 | 0.00% |
UVXY220701P00024000 | 2022-05-27 2:44PM EDT | 24.00 | 10.43 | 8.75 | 10.60 | 0.00 | - | 2 | 2 | 513.28% |
UVXY220701P00025000 | 2022-06-28 3:25PM EDT | 25.00 | 9.90 | 10.15 | 10.35 | -0.98 | -9.01% | 20 | 81 | 0.00% |
UVXY220701P00026000 | 2022-06-30 1:21PM EDT | 26.00 | 11.22 | 11.15 | 11.25 | -1.18 | -9.52% | 53 | 90 | 0.00% |
UVXY220701P00027000 | 2022-06-28 2:30PM EDT | 27.00 | 12.69 | 12.15 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
UVXY220701P00028000 | 2022-06-22 3:52PM EDT | 28.00 | 13.05 | 13.15 | 13.30 | 0.00 | - | 5 | 0 | 0.00% |
UVXY220701P00029000 | 2022-06-27 9:31AM EDT | 29.00 | 15.06 | 14.15 | 14.30 | 0.00 | - | 2 | 1 | 0.00% |
UVXY220701P00030000 | 2022-06-28 12:22PM EDT | 30.00 | 15.98 | 15.15 | 15.25 | 0.00 | - | 20 | 22 | 0.00% |
UVXY220701P00031000 | 2022-06-28 3:04PM EDT | 31.00 | 16.67 | 16.15 | 16.25 | 0.00 | - | 15 | 17 | 0.00% |
UVXY220701P00032000 | 2022-06-28 1:05PM EDT | 32.00 | 18.10 | 17.15 | 17.30 | 0.00 | - | 1 | 24 | 0.00% |
UVXY220701P00033000 | 2022-06-07 1:41PM EDT | 33.00 | 20.12 | 18.15 | 18.25 | 0.00 | - | 65 | 65 | 0.00% |
UVXY220701P00034000 | 2022-06-17 3:55PM EDT | 34.00 | 18.00 | 19.15 | 19.30 | 0.00 | - | 5 | 0 | 0.00% |
UVXY220701P00035000 | 2022-06-28 2:37PM EDT | 35.00 | 20.62 | 20.15 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
UVXY220701P00038000 | 2022-06-28 2:27PM EDT | 38.00 | 23.68 | 23.20 | 23.30 | 0.00 | - | 2 | 2 | 0.00% |