ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220204C00009000 | 2022-01-05 4:14PM EST | 9.00 | 4.20 | 4.00 | 4.50 | +1.30 | +44.83% | 80 | 207 | 0.00% |
| UVXY220204C00010500 | 2022-01-05 4:05PM EST | 10.50 | 3.25 | 0.55 | 4.00 | +1.25 | +62.50% | 2 | 210 | 0.00% |
| UVXY220204C00011000 | 2022-01-05 3:59PM EST | 11.00 | 2.82 | 2.01 | 4.90 | +0.95 | +50.80% | 81 | 27 | 0.00% |
| UVXY220204C00011500 | 2022-01-05 3:30PM EST | 11.50 | 2.50 | 0.38 | 3.05 | +0.75 | +42.86% | 23 | 69 | 0.00% |
| UVXY220204C00012000 | 2022-01-05 3:58PM EST | 12.00 | 2.45 | 1.98 | 3.00 | +0.90 | +58.06% | 214 | 309 | 0.00% |
| UVXY220204C00012500 | 2022-01-05 4:00PM EST | 12.50 | 2.34 | 1.68 | 3.10 | +0.89 | +61.38% | 73 | 262 | 0.00% |
| UVXY220204C00013000 | 2022-01-05 3:57PM EST | 13.00 | 2.20 | 2.00 | 4.35 | +0.83 | +60.58% | 65 | 143 | 205.86% |
| UVXY220204C00013500 | 2022-01-05 3:57PM EST | 13.50 | 2.11 | 0.21 | 3.95 | +0.74 | +54.01% | 23 | 88 | 203.13% |
| UVXY220204C00014000 | 2022-01-05 3:42PM EST | 14.00 | 1.72 | 1.20 | 2.50 | +0.46 | +36.51% | 70 | 111 | 0.00% |
| UVXY220204C00014500 | 2022-01-05 3:41PM EST | 14.50 | 1.75 | 0.57 | 2.33 | +0.52 | +42.28% | 25 | 85 | 0.00% |
| UVXY220204C00015000 | 2022-01-05 3:58PM EST | 15.00 | 1.80 | 0.70 | 2.17 | +0.62 | +52.54% | 327 | 219 | 98.44% |
| UVXY220204C00015500 | 2022-01-04 11:27AM EST | 15.50 | 1.38 | 0.09 | 3.00 | 0.00 | - | 10 | 15 | 59.77% |
| UVXY220204C00016000 | 2022-01-05 3:47PM EST | 16.00 | 1.62 | 0.46 | 1.95 | +0.38 | +30.65% | 121 | 113 | 67.97% |
| UVXY220204C00016500 | 2022-01-05 3:22PM EST | 16.50 | 1.53 | 0.85 | 2.53 | -0.49 | -24.26% | 93 | 21 | 157.62% |
| UVXY220204C00017000 | 2022-01-05 3:58PM EST | 17.00 | 1.48 | 0.15 | 3.55 | +0.43 | +40.95% | 31 | 68 | 200.59% |
| UVXY220204C00017500 | 2022-01-05 10:23AM EST | 17.50 | 0.88 | 1.08 | 2.25 | -0.27 | -23.48% | 13 | 24 | 203.32% |
| UVXY220204C00018000 | 2022-01-05 3:58PM EST | 18.00 | 1.43 | 0.31 | 2.20 | +0.50 | +53.76% | 66 | 572 | 179.69% |
| UVXY220204C00018500 | 2022-01-05 11:02AM EST | 18.50 | 0.83 | 1.16 | 2.50 | -0.52 | -38.52% | 1 | 35 | 259.96% |
| UVXY220204C00019000 | 2022-01-04 2:30PM EST | 19.00 | 0.94 | 0.05 | 2.13 | 0.00 | - | 17 | 199 | 196.68% |
| UVXY220204C00019500 | 2022-01-05 2:50PM EST | 19.50 | 1.08 | 0.41 | 5.00 | -0.67 | -38.29% | 1 | 12 | 387.11% |
| UVXY220204C00020000 | 2022-01-05 3:50PM EST | 20.00 | 1.16 | 1.20 | 1.40 | +0.41 | +54.67% | 330 | 115 | 250.59% |
| UVXY220204C00021000 | 2021-12-30 3:49PM EST | 21.00 | 1.35 | 0.91 | 1.46 | 0.00 | - | - | 3 | 264.65% |
| UVXY220204C00022000 | 2022-01-05 3:47PM EST | 22.00 | 1.10 | 1.03 | 3.25 | -0.03 | -2.65% | 1 | 35 | 396.48% |
| UVXY220204C00023000 | 2022-01-05 3:58PM EST | 23.00 | 1.10 | 0.06 | 2.28 | +0.31 | +39.24% | 2 | 53 | 309.57% |
| UVXY220204C00024000 | 2022-01-05 3:59PM EST | 24.00 | 1.08 | 0.25 | 1.76 | +0.44 | +68.75% | 7 | 31 | 309.57% |
| UVXY220204C00025000 | 2022-01-05 3:57PM EST | 25.00 | 1.00 | 0.83 | 4.80 | +0.32 | +47.06% | 80 | 21 | 536.33% |
| UVXY220204C00026000 | 2022-01-04 1:17PM EST | 26.00 | 0.65 | 0.82 | 1.32 | 0.00 | - | 4 | 7 | 354.30% |
| UVXY220204C00027000 | 2022-01-05 3:42PM EST | 27.00 | 0.86 | 0.65 | 2.69 | -0.15 | -14.85% | 16 | 15 | 445.31% |
| UVXY220204C00028000 | 2022-01-05 3:42PM EST | 28.00 | 0.82 | 0.76 | 1.02 | +0.25 | +43.86% | 48 | 303 | 362.11% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220204P00005000 | 2022-01-05 10:39AM EST | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 12 | 325.00% |
| UVXY220204P00007000 | 2022-01-04 9:31AM EST | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 275.00% |
| UVXY220204P00008000 | 2022-01-05 3:59PM EST | 8.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 46 | 88 | 298.44% |
| UVXY220204P00009000 | 2022-01-05 2:49PM EST | 9.00 | 0.16 | 0.00 | 0.20 | -0.02 | -11.11% | 206 | 104 | 278.91% |
| UVXY220204P00010000 | 2022-01-05 3:51PM EST | 10.00 | 0.35 | 0.11 | 0.59 | -0.16 | -31.37% | 58 | 225 | 327.34% |
| UVXY220204P00010500 | 2022-01-05 2:26PM EST | 10.50 | 0.73 | 0.01 | 1.10 | -0.03 | -3.95% | 30 | 171 | 353.13% |
| UVXY220204P00011000 | 2022-01-05 3:56PM EST | 11.00 | 0.80 | 0.21 | 1.20 | -0.21 | -20.79% | 58 | 284 | 358.59% |
| UVXY220204P00011500 | 2022-01-05 3:54PM EST | 11.50 | 1.13 | 0.90 | 1.31 | -0.38 | -25.17% | 109 | 147 | 404.30% |
| UVXY220204P00012000 | 2022-01-05 3:28PM EST | 12.00 | 1.50 | 1.35 | 1.93 | -0.45 | -23.08% | 48 | 177 | 460.35% |
| UVXY220204P00012500 | 2022-01-05 3:42PM EST | 12.50 | 1.90 | 0.90 | 3.90 | -0.15 | -7.32% | 23 | 71 | 540.04% |
| UVXY220204P00013000 | 2022-01-05 3:57PM EST | 13.00 | 2.15 | 0.40 | 2.25 | -0.33 | -13.31% | 3 | 25 | 353.52% |
| UVXY220204P00013500 | 2022-01-05 3:18PM EST | 13.50 | 2.60 | 0.55 | 3.05 | -0.65 | -20.00% | 3 | 56 | 391.21% |
| UVXY220204P00014000 | 2022-01-05 2:46PM EST | 14.00 | 3.01 | 1.00 | 4.80 | -0.31 | -9.34% | 11 | 29 | 504.30% |
| UVXY220204P00014500 | 2021-12-31 3:34PM EST | 14.50 | 3.80 | 2.28 | 3.85 | 0.00 | - | 10 | 35 | 491.02% |
| UVXY220204P00015000 | 2021-12-31 9:43AM EST | 15.00 | 4.10 | 2.40 | 5.90 | 0.00 | - | 1 | 21 | 590.63% |
| UVXY220204P00015500 | 2022-01-05 1:50PM EST | 15.50 | 4.73 | 2.35 | 6.40 | +0.16 | +3.50% | 2 | 2 | 580.86% |
| UVXY220204P00016000 | 2021-12-30 9:33AM EST | 16.00 | 4.75 | 3.00 | 6.60 | 0.00 | - | - | 5 | 594.53% |
| UVXY220204P00017000 | 2021-12-30 3:41PM EST | 17.00 | 6.05 | 4.20 | 6.50 | 0.00 | - | - | 6 | 583.20% |
| UVXY220204P00018000 | 2022-01-05 10:38AM EST | 18.00 | 7.23 | 4.60 | 8.00 | +1.04 | +16.80% | 3 | 22 | 614.84% |
| UVXY220204P00020000 | 2021-12-28 12:48PM EST | 20.00 | 8.07 | 7.20 | 9.05 | 0.00 | - | - | 9 | 659.18% |
| UVXY220204P00021000 | 2022-01-05 3:09PM EST | 21.00 | 9.18 | 7.55 | 11.40 | +0.28 | +3.15% | 32 | 15 | 725.59% |
| UVXY220204P00022000 | 2021-12-30 2:07PM EST | 22.00 | 10.85 | 8.30 | 11.45 | 0.00 | - | - | 1 | 685.16% |
| UVXY220204P00023000 | 2021-12-27 12:28PM EST | 23.00 | 10.75 | 9.35 | 13.50 | 0.00 | - | - | 1 | 769.14% |
| UVXY220204P00024000 | 2022-01-05 10:48AM EST | 24.00 | 12.82 | 10.30 | 12.85 | +0.31 | +2.48% | 14 | 16 | 698.83% |
| UVXY220204P00025000 | 2022-01-05 3:35PM EST | 25.00 | 13.09 | 11.50 | 14.15 | -0.67 | -4.87% | 1 | 3 | 746.48% |
| UVXY220204P00027000 | 2022-01-04 3:23PM EST | 27.00 | 15.85 | 13.05 | 15.90 | 0.00 | - | 2 | 2 | 746.68% |
© 2022 Yahoo. All rights reserved.
