ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230217C00001000 | 2022-07-06 10:33AM EST | 1.00 | 11.25 | 7.50 | 11.30 | 0.00 | - | - | 3 | 0.00% |
| UVXY230217C00004000 | 2022-08-11 1:04PM EST | 4.00 | 5.90 | 5.50 | 6.30 | -1.75 | -22.88% | 4 | 20 | 0.00% |
| UVXY230217C00005000 | 2022-08-09 2:47PM EST | 5.00 | 5.64 | 5.00 | 5.40 | 0.00 | - | 2 | 15 | 0.00% |
| UVXY230217C00006000 | 2022-08-11 10:18AM EST | 6.00 | 4.40 | 4.55 | 4.85 | -1.45 | -24.79% | 1 | 60 | 2,082.81% |
| UVXY230217C00007000 | 2022-07-27 10:14AM EST | 7.00 | 5.86 | 4.10 | 4.40 | 0.00 | - | - | 66 | 1,695.31% |
| UVXY230217C00008000 | 2022-07-28 12:48PM EST | 8.00 | 4.81 | 3.80 | 4.20 | 0.00 | - | - | 7 | 1,571.88% |
| UVXY230217C00009000 | 2022-08-10 10:31AM EST | 9.00 | 3.60 | 3.60 | 3.85 | -0.55 | -13.25% | 6 | 24 | 1,460.94% |
| UVXY230217C00010000 | 2022-08-11 12:42PM EST | 10.00 | 3.34 | 3.30 | 3.60 | -0.40 | -10.70% | 37 | 2,526 | 1,367.19% |
| UVXY230217C00011000 | 2022-08-10 12:12PM EST | 11.00 | 3.10 | 3.10 | 3.40 | -0.50 | -13.89% | 1 | 51 | 1,314.06% |
| UVXY230217C00012000 | 2022-08-11 12:54PM EST | 12.00 | 2.95 | 2.93 | 3.20 | -0.50 | -14.49% | 50 | 47 | 1,270.31% |
| UVXY230217C00013000 | 2022-08-11 9:35AM EST | 13.00 | 2.55 | 2.77 | 3.00 | -0.75 | -22.73% | 5 | 83 | 1,230.08% |
| UVXY230217C00014000 | 2022-08-11 12:42PM EST | 14.00 | 2.62 | 2.63 | 2.84 | -0.46 | -14.94% | 1 | 79 | 1,201.17% |
| UVXY230217C00015000 | 2022-08-11 1:34PM EST | 15.00 | 2.60 | 2.49 | 2.72 | -0.39 | -13.04% | 3 | 201 | 1,178.91% |
| UVXY230217C00016000 | 2022-08-11 12:40PM EST | 16.00 | 2.36 | 2.23 | 2.73 | -0.34 | -12.59% | 1 | 15 | 1,157.81% |
| UVXY230217C00017000 | 2022-08-10 9:17AM EST | 17.00 | 2.35 | 2.24 | 2.47 | -0.45 | -16.07% | 1 | 30 | 1,136.72% |
| UVXY230217C00018000 | 2022-08-05 9:08AM EST | 18.00 | 2.50 | 2.00 | 2.41 | 0.00 | - | 1 | 36 | 1,107.81% |
| UVXY230217C00019000 | 2022-08-01 10:34AM EST | 19.00 | 2.75 | 2.06 | 2.28 | 0.00 | - | - | 30 | 1,112.89% |
| UVXY230217C00020000 | 2022-08-11 10:49AM EST | 20.00 | 1.98 | 1.97 | 2.15 | -0.34 | -14.66% | 32 | 110 | 1,094.92% |
| UVXY230217C00021000 | 2022-08-01 12:32PM EST | 21.00 | 2.45 | 1.88 | 2.13 | 0.00 | - | - | 8 | 1,092.19% |
| UVXY230217C00022000 | 2022-08-11 11:04AM EST | 22.00 | 1.85 | 1.81 | 2.00 | -0.75 | -28.85% | 18 | 417 | 1,076.17% |
| UVXY230217C00023000 | 2022-08-10 12:44PM EST | 23.00 | 1.85 | 1.72 | 1.92 | -0.27 | -12.74% | 1 | 237 | 1,064.06% |
| UVXY230217C00024000 | 2022-08-01 9:18AM EST | 24.00 | 2.19 | 1.67 | 1.88 | 0.00 | - | - | 1 | 1,062.50% |
| UVXY230217C00025000 | 2022-08-11 10:52AM EST | 25.00 | 1.65 | 1.60 | 1.79 | -0.36 | -17.91% | 3 | 910 | 1,050.39% |
| UVXY230217C00026000 | 2022-08-10 2:38PM EST | 26.00 | 1.53 | 1.53 | 1.73 | -0.40 | -20.73% | - | 3 | 1,042.19% |
| UVXY230217C00028000 | 2022-08-10 2:38PM EST | 28.00 | 1.47 | 1.45 | 1.66 | -0.86 | -36.91% | - | 1 | 1,040.23% |
| UVXY230217C00030000 | 2022-08-05 3:00PM EST | 30.00 | 1.65 | 1.37 | 1.62 | 0.00 | - | 4 | 1,077 | 1,040.63% |
| UVXY230217C00031000 | 2022-07-01 12:27PM EST | 31.00 | 3.40 | 1.59 | 1.98 | 0.00 | - | - | 4 | 1,131.25% |
| UVXY230217C00032000 | 2022-07-07 8:30AM EST | 32.00 | 2.42 | 1.30 | 2.06 | 0.00 | - | - | 11 | 1,109.38% |
| UVXY230217C00033000 | 2022-07-26 10:31AM EST | 33.00 | 2.09 | 1.20 | 1.49 | 0.00 | - | - | 219 | 1,021.88% |
| UVXY230217C00034000 | 2022-08-05 11:32AM EST | 34.00 | 1.59 | 1.19 | 1.47 | 0.00 | - | 1 | 212 | 1,025.00% |
| UVXY230217C00035000 | 2022-08-10 12:01PM EST | 35.00 | 1.21 | 1.13 | 1.43 | -0.31 | -20.39% | - | 441 | 1,017.58% |
| UVXY230217C00036000 | 2022-07-18 8:30AM EST | 36.00 | 2.02 | 1.12 | 1.40 | 0.00 | - | - | 8 | 1,018.75% |
| UVXY230217C00038000 | 2022-08-02 8:30AM EST | 38.00 | 2.65 | 1.08 | 1.31 | 0.00 | - | 3 | 84 | 1,012.50% |
| UVXY230217C00039000 | 2022-08-10 1:05PM EST | 39.00 | 1.08 | 1.05 | 1.20 | -0.27 | -20.00% | 1 | 163 | 998.44% |
| UVXY230217C00040000 | 2022-08-11 11:20AM EST | 40.00 | 1.08 | 1.02 | 1.21 | -0.32 | -22.86% | 4 | 474 | 1,001.56% |
| UVXY230217C00041000 | 2022-08-11 11:14AM EST | 41.00 | 1.04 | 0.95 | 1.20 | -0.16 | -13.33% | 2 | 210 | 995.31% |
| UVXY230217C00042000 | 2022-08-11 11:13AM EST | 42.00 | 1.05 | 0.93 | 1.19 | -0.23 | -17.97% | 2 | 245 | 996.09% |
| UVXY230217C00043000 | 2022-08-11 11:59AM EST | 43.00 | 1.01 | 0.90 | 1.16 | -0.26 | -20.47% | 3 | 210 | 992.97% |
| UVXY230217C00044000 | 2022-08-08 10:12AM EST | 44.00 | 1.10 | 0.88 | 1.18 | 0.00 | - | 1 | 10 | 998.44% |
| UVXY230217C00045000 | 2022-08-08 10:10AM EST | 45.00 | 1.05 | 0.89 | 1.12 | 0.00 | - | 2 | 580 | 995.70% |
| UVXY230217C00046000 | 2022-08-11 9:45AM EST | 46.00 | 1.14 | 0.86 | 0.96 | +0.19 | +20.00% | 1 | 378 | 971.09% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230217P00001000 | 2022-07-19 8:31AM EST | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 42 | 475.00% |
| UVXY230217P00002000 | 2022-08-10 1:00PM EST | 2.00 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | - | 1,230 | 356.25% |
| UVXY230217P00003000 | 2022-08-10 10:47AM EST | 3.00 | 0.14 | 0.12 | 0.43 | -0.03 | -17.65% | 12 | 268 | 367.19% |
| UVXY230217P00004000 | 2022-07-25 2:10PM EST | 4.00 | 0.40 | 0.34 | 0.61 | 0.00 | - | - | 206 | 296.88% |
| UVXY230217P00005000 | 2022-08-05 1:58PM EST | 5.00 | 0.78 | 0.71 | 0.98 | 0.00 | - | 11 | 1,490 | 256.64% |
| UVXY230217P00006000 | 2022-08-10 9:14AM EST | 6.00 | 1.37 | 1.28 | 1.38 | +0.10 | +7.87% | 1 | 154 | 208.20% |
| UVXY230217P00007000 | 2022-08-08 9:55AM EST | 7.00 | 1.88 | 1.83 | 2.10 | 0.00 | - | - | 23 | 134.38% |
| UVXY230217P00008000 | 2022-08-10 11:05AM EST | 8.00 | 2.65 | 2.54 | 2.70 | +0.03 | +1.15% | 8 | 85 | 0.00% |
| UVXY230217P00009000 | 2022-08-11 9:44AM EST | 9.00 | 3.00 | 3.25 | 3.40 | -0.45 | -13.04% | 2 | 83 | 0.00% |
| UVXY230217P00010000 | 2022-08-05 12:37PM EST | 10.00 | 3.95 | 4.00 | 4.15 | 0.00 | - | 10 | 2,468 | 0.00% |
| UVXY230217P00011000 | 2022-08-09 1:57PM EST | 11.00 | 4.69 | 4.75 | 5.00 | 0.00 | - | 1 | 44 | 0.00% |
| UVXY230217P00012000 | 2022-08-03 10:00AM EST | 12.00 | 5.25 | 5.55 | 5.80 | 0.00 | - | 1 | 40 | 0.00% |
| UVXY230217P00013000 | 2022-08-10 9:17AM EST | 13.00 | 6.50 | 6.35 | 6.55 | +1.05 | +19.27% | 1 | 25 | 0.00% |
| UVXY230217P00014000 | 2022-07-29 2:48PM EST | 14.00 | 6.90 | 7.20 | 7.45 | 0.00 | - | - | 23 | 0.00% |
| UVXY230217P00015000 | 2022-07-06 11:22AM EST | 15.00 | 6.68 | 7.80 | 8.10 | 0.00 | - | - | 95 | 0.00% |
| UVXY230217P00016000 | 2022-08-05 2:58PM EST | 16.00 | 8.85 | 8.90 | 9.20 | 0.00 | - | - | 14 | 0.00% |
| UVXY230217P00017000 | 2022-08-02 9:05AM EST | 17.00 | 9.10 | 9.80 | 10.00 | 0.00 | - | 1 | 20 | 0.00% |
| UVXY230217P00019000 | 2022-07-15 12:02PM EST | 19.00 | 10.30 | 11.55 | 11.90 | 0.00 | - | - | 16 | 0.00% |
| UVXY230217P00030000 | 2022-07-13 1:05PM EST | 30.00 | 19.42 | 21.75 | 22.15 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
