UK markets open in 6 hours 36 minutes
NIKKEI 225
26,136.81 -285.24 (-1.08%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.40 +0.17 (+0.21%) GOLD FUTURES
1,671.50 +2.90 (+0.17%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,511.78 -48.84 (-0.28%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220930C00005000 | 2022-09-29 11:32AM EDT | 5.00 | 7.85 | 7.40 | 7.60 | +0.25 | +3.29% | 34 | 288 | 750.00% |
| UVXY220930C00005500 | 2022-08-23 9:43AM EDT | 5.50 | 4.75 | 5.10 | 5.45 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220930C00006000 | 2022-09-23 3:10PM EDT | 6.00 | 6.20 | 6.35 | 6.70 | 0.00 | - | 8 | 9 | 731.25% |
| UVXY220930C00006500 | 2022-09-27 10:46AM EDT | 6.50 | 5.55 | 5.85 | 6.20 | 0.00 | - | 35 | 32 | 662.50% |
| UVXY220930C00007000 | 2022-09-29 3:16PM EDT | 7.00 | 5.80 | 5.40 | 5.60 | +0.88 | +17.89% | 6 | 471 | 487.50% |
| UVXY220930C00007500 | 2022-09-29 2:01PM EDT | 7.50 | 5.55 | 4.90 | 5.20 | +1.25 | +29.07% | 2 | 172 | 587.50% |
| UVXY220930C00008000 | 2022-09-29 10:19AM EDT | 8.00 | 5.05 | 4.40 | 4.60 | +1.25 | +32.89% | 6 | 277 | 387.50% |
| UVXY220930C00008500 | 2022-09-29 3:15PM EDT | 8.50 | 4.32 | 3.90 | 4.20 | +0.92 | +27.06% | 62 | 1,386 | 462.50% |
| UVXY220930C00009000 | 2022-09-29 3:16PM EDT | 9.00 | 3.80 | 3.40 | 3.70 | +0.99 | +35.23% | 88 | 757 | 406.25% |
| UVXY220930C00009500 | 2022-09-29 3:53PM EDT | 9.50 | 3.05 | 2.88 | 3.10 | +0.75 | +32.61% | 1,330 | 3,200 | 50.00% |
| UVXY220930C00010000 | 2022-09-29 3:57PM EDT | 10.00 | 2.50 | 2.38 | 2.60 | +0.60 | +31.58% | 762 | 9,595 | 50.00% |
| UVXY220930C00010500 | 2022-09-29 3:59PM EDT | 10.50 | 2.02 | 1.90 | 2.17 | +0.57 | +39.31% | 271 | 4,959 | 228.13% |
| UVXY220930C00011000 | 2022-09-29 4:13PM EDT | 11.00 | 1.45 | 1.45 | 1.51 | +0.43 | +42.16% | 2,477 | 8,025 | 150.00% |
| UVXY220930C00011500 | 2022-09-29 3:53PM EDT | 11.50 | 1.10 | 0.96 | 1.15 | +0.42 | +61.76% | 6,144 | 8,973 | 145.31% |
| UVXY220930C00012000 | 2022-09-29 4:04PM EDT | 12.00 | 0.64 | 0.59 | 0.65 | +0.22 | +52.38% | 10,431 | 16,423 | 123.44% |
| UVXY220930C00012500 | 2022-09-29 4:14PM EDT | 12.50 | 0.36 | 0.34 | 0.38 | +0.06 | +20.00% | 16,466 | 10,347 | 139.84% |
| UVXY220930C00013000 | 2022-09-29 4:14PM EDT | 13.00 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 30,787 | 11,752 | 154.69% |
| UVXY220930C00013500 | 2022-09-29 4:14PM EDT | 13.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 27,317 | 6,922 | 164.06% |
| UVXY220930C00014000 | 2022-09-29 4:07PM EDT | 14.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 17,872 | 8,559 | 173.44% |
| UVXY220930C00014500 | 2022-09-29 4:05PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5,926 | 4,754 | 184.38% |
| UVXY220930C00015000 | 2022-09-29 4:09PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,705 | 7,027 | 203.13% |
| UVXY220930C00015500 | 2022-09-29 4:13PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,701 | 2,088 | 212.50% |
| UVXY220930C00016000 | 2022-09-29 4:12PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,283 | 2,799 | 237.50% |
| UVXY220930C00016500 | 2022-09-29 3:34PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,135 | 2,064 | 284.38% |
| UVXY220930C00017000 | 2022-09-29 3:34PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 544 | 3,248 | 281.25% |
| UVXY220930C00018000 | 2022-09-29 4:12PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 767 | 4,584 | 325.00% |
| UVXY220930C00019000 | 2022-09-29 3:34PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 4,740 | 325.00% |
| UVXY220930C00020000 | 2022-09-29 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 470 | 5,911 | 387.50% |
| UVXY220930C00021000 | 2022-09-29 2:57PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 672 | 3,389 | 412.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220930P00005000 | 2022-09-23 2:30PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| UVXY220930P00005500 | 2022-09-22 1:04PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| UVXY220930P00006000 | 2022-09-22 9:40AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| UVXY220930P00006500 | 2022-09-26 10:15AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| UVXY220930P00007000 | 2022-09-23 2:26PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 591 | 450.00% |
| UVXY220930P00007500 | 2022-09-29 2:47PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,294 | 50.00% |
| UVXY220930P00008000 | 2022-09-29 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,904 | 50.00% |
| UVXY220930P00008500 | 2022-09-29 3:15PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 3,137 | 50.00% |
| UVXY220930P00009000 | 2022-09-29 3:24PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,729 | 275.00% |
| UVXY220930P00009500 | 2022-09-29 3:32PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,623 | 50.00% |
| UVXY220930P00010000 | 2022-09-29 1:46PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 14,003 | 50.00% |
| UVXY220930P00010500 | 2022-09-29 4:02PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 313 | 19,878 | 150.00% |
| UVXY220930P00011000 | 2022-09-29 4:01PM EDT | 11.00 | 0.01 | 0.02 | 0.03 | -0.07 | -87.50% | 7,057 | 15,917 | 156.25% |
| UVXY220930P00011500 | 2022-09-29 4:14PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 7,554 | 7,248 | 112.50% |
| UVXY220930P00012000 | 2022-09-29 4:14PM EDT | 12.00 | 0.15 | 0.12 | 0.15 | -0.39 | -72.22% | 22,674 | 10,930 | 126.56% |
| UVXY220930P00012500 | 2022-09-29 4:11PM EDT | 12.50 | 0.37 | 0.35 | 0.40 | -0.49 | -56.98% | 24,549 | 2,999 | 142.19% |
| UVXY220930P00013000 | 2022-09-29 4:02PM EDT | 13.00 | 0.70 | 0.67 | 0.73 | -0.58 | -45.31% | 8,694 | 5,331 | 147.66% |
| UVXY220930P00013500 | 2022-09-29 3:59PM EDT | 13.50 | 1.09 | 1.03 | 1.19 | -0.75 | -40.76% | 3,800 | 686 | 157.81% |
| UVXY220930P00014000 | 2022-09-29 3:56PM EDT | 14.00 | 1.50 | 1.42 | 1.63 | -0.81 | -35.06% | 2,217 | 667 | 125.00% |
| UVXY220930P00014500 | 2022-09-29 3:26PM EDT | 14.50 | 1.77 | 1.93 | 2.10 | -0.84 | -32.18% | 537 | 91 | 131.25% |
| UVXY220930P00015000 | 2022-09-29 3:58PM EDT | 15.00 | 2.54 | 2.39 | 2.61 | -0.61 | -19.37% | 108 | 467 | 279.69% |
| UVXY220930P00015500 | 2022-09-29 3:59PM EDT | 15.50 | 3.00 | 2.92 | 3.15 | -0.60 | -16.67% | 28 | 43 | 231.25% |
| UVXY220930P00016000 | 2022-09-29 3:10PM EDT | 16.00 | 3.05 | 3.35 | 3.65 | -1.20 | -28.24% | 2 | 80 | 378.13% |
| UVXY220930P00016500 | 2022-09-29 2:06PM EDT | 16.50 | 3.45 | 3.80 | 4.15 | -0.51 | -12.88% | 36 | 25 | 409.38% |
| UVXY220930P00017000 | 2022-09-29 4:01PM EDT | 17.00 | 4.55 | 4.40 | 4.65 | -0.70 | -13.33% | 13 | 173 | 281.25% |
| UVXY220930P00018000 | 2022-09-27 3:26PM EDT | 18.00 | 5.15 | 5.35 | 5.60 | 0.00 | - | 15 | 195 | 448.44% |
| UVXY220930P00019000 | 2022-09-26 12:25PM EDT | 19.00 | 6.85 | 6.30 | 6.65 | 0.00 | - | 1 | 44 | 548.44% |
| UVXY220930P00020000 | 2022-09-28 10:25AM EDT | 20.00 | 7.55 | 7.30 | 7.65 | 0.00 | - | 20 | 91 | 595.31% |
| UVXY220930P00021000 | 2022-09-28 1:05PM EDT | 21.00 | 9.00 | 8.30 | 8.65 | 0.00 | - | 1 | 27 | 640.63% |
© 2022 Yahoo. All rights reserved.
