UK markets open in 57 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
20,003.46 +392.62 (+2.00%) CRUDE OIL
91.89 -0.04 (-0.04%) GOLD FUTURES
1,801.90 -11.80 (-0.65%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
20,153.42 +1,266.68 (+6.71%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220916C00001000 | 2022-08-03 9:45AM EDT | 1.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY220916C00002000 | 2022-07-26 11:08AM EDT | 2.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UVXY220916C00003000 | 2022-08-02 10:44AM EDT | 3.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916C00004000 | 2022-07-11 9:32AM EDT | 4.00 | 9.05 | 5.25 | 5.40 | 0.00 | - | 2 | 1 | 195.31% |
| UVXY220916C00005000 | 2022-08-09 3:55PM EDT | 5.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UVXY220916C00006000 | 2022-08-10 3:57PM EDT | 6.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY220916C00007000 | 2022-08-10 3:59PM EDT | 7.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 0.00% |
| UVXY220916C00008000 | 2022-08-10 4:04PM EDT | 8.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 0.00% |
| UVXY220916C00009000 | 2022-08-10 3:59PM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 0.00% |
| UVXY220916C00010000 | 2022-08-10 4:00PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,068 | 0 | 6.25% |
| UVXY220916C00011000 | 2022-08-10 3:59PM EDT | 11.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 12.50% |
| UVXY220916C00012000 | 2022-08-10 4:12PM EDT | 12.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,403 | 0 | 25.00% |
| UVXY220916C00013000 | 2022-08-10 3:59PM EDT | 13.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 25.00% |
| UVXY220916C00014000 | 2022-08-10 3:55PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 25.00% |
| UVXY220916C00015000 | 2022-08-10 3:59PM EDT | 15.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,293 | 0 | 50.00% |
| UVXY220916C00016000 | 2022-08-10 4:00PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 50.00% |
| UVXY220916C00017000 | 2022-08-10 3:55PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| UVXY220916C00018000 | 2022-08-10 4:06PM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| UVXY220916C00019000 | 2022-08-10 3:18PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| UVXY220916C00020000 | 2022-08-10 3:54PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 50.00% |
| UVXY220916C00021000 | 2022-08-10 2:57PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| UVXY220916C00022000 | 2022-08-10 10:29AM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UVXY220916C00023000 | 2022-08-10 3:52PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UVXY220916C00024000 | 2022-08-10 3:53PM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UVXY220916C00025000 | 2022-08-10 3:51PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| UVXY220916C00026000 | 2022-08-10 3:58PM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| UVXY220916C00027000 | 2022-08-10 11:54AM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY220916C00028000 | 2022-08-10 10:13AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY220916C00029000 | 2022-08-10 11:40AM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UVXY220916C00030000 | 2022-08-10 3:51PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| UVXY220916C00031000 | 2022-08-09 4:01PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY220916C00032000 | 2022-08-09 4:01PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| UVXY220916C00033000 | 2022-08-10 1:32PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UVXY220916C00034000 | 2022-08-08 4:03PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| UVXY220916C00035000 | 2022-08-10 3:59PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| UVXY220916C00036000 | 2022-08-10 9:50AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UVXY220916C00037000 | 2022-08-10 12:54PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY220916C00038000 | 2022-08-05 1:25PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| UVXY220916C00039000 | 2022-08-10 12:53PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UVXY220916C00040000 | 2022-08-10 3:54PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| UVXY220916C00041000 | 2022-08-09 10:02AM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UVXY220916C00042000 | 2022-08-10 10:01AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UVXY220916C00043000 | 2022-08-10 2:06PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UVXY220916C00044000 | 2022-08-09 11:33AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UVXY220916C00045000 | 2022-08-10 3:23PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| UVXY220916C00046000 | 2022-08-10 3:59PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220916P00001000 | 2022-08-10 12:18PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UVXY220916P00002000 | 2022-06-17 9:54AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 59 | 206.25% |
| UVXY220916P00003000 | 2022-07-18 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY220916P00004000 | 2022-08-10 2:21PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UVXY220916P00005000 | 2022-08-10 3:39PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UVXY220916P00006000 | 2022-08-10 3:56PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| UVXY220916P00007000 | 2022-08-10 3:54PM EDT | 7.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| UVXY220916P00008000 | 2022-08-10 3:56PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| UVXY220916P00009000 | 2022-08-10 3:49PM EDT | 9.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 1.56% |
| UVXY220916P00010000 | 2022-08-10 3:49PM EDT | 10.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| UVXY220916P00011000 | 2022-08-10 2:52PM EDT | 11.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| UVXY220916P00012000 | 2022-08-10 3:31PM EDT | 12.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| UVXY220916P00013000 | 2022-08-10 2:49PM EDT | 13.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| UVXY220916P00014000 | 2022-08-10 3:59PM EDT | 14.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| UVXY220916P00015000 | 2022-08-10 3:21PM EDT | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| UVXY220916P00016000 | 2022-08-10 3:01PM EDT | 16.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| UVXY220916P00017000 | 2022-08-10 3:36PM EDT | 17.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UVXY220916P00018000 | 2022-08-10 1:56PM EDT | 18.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UVXY220916P00019000 | 2022-08-10 12:48PM EDT | 19.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UVXY220916P00020000 | 2022-08-10 3:16PM EDT | 20.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UVXY220916P00021000 | 2022-08-10 2:46PM EDT | 21.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY220916P00022000 | 2022-08-10 9:30AM EDT | 22.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00023000 | 2022-08-03 12:39PM EDT | 23.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00024000 | 2022-08-04 3:32PM EDT | 24.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220916P00025000 | 2022-08-10 12:29PM EDT | 25.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220916P00026000 | 2022-08-01 12:32PM EDT | 26.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220916P00027000 | 2022-08-10 11:48AM EDT | 27.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY220916P00028000 | 2022-07-27 9:47AM EDT | 28.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY220916P00029000 | 2022-06-14 1:31PM EDT | 29.00 | 15.38 | 15.80 | 16.20 | 0.00 | - | 5 | 6 | 0.00% |
| UVXY220916P00030000 | 2022-08-09 12:26PM EDT | 30.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00031000 | 2022-08-01 11:40AM EDT | 31.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220916P00032000 | 2022-08-02 3:17PM EDT | 32.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY220916P00033000 | 2022-08-10 10:23AM EDT | 33.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY220916P00034000 | 2022-08-09 10:50AM EDT | 34.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00035000 | 2022-08-04 11:08AM EDT | 35.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY220916P00036000 | 2022-08-08 12:10PM EDT | 36.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00037000 | 2022-08-04 11:11AM EDT | 37.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY220916P00038000 | 2022-08-08 12:05PM EDT | 38.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVXY220916P00039000 | 2022-08-08 10:36AM EDT | 39.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220916P00040000 | 2022-07-29 3:53PM EDT | 40.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00041000 | 2022-07-22 10:15AM EDT | 41.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00042000 | 2022-08-10 11:08AM EDT | 42.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY220916P00043000 | 2022-08-08 11:45AM EDT | 43.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY220916P00044000 | 2022-07-29 3:50PM EDT | 44.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY220916P00045000 | 2022-08-02 3:38PM EDT | 45.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UVXY220916P00046000 | 2022-07-28 11:19AM EDT | 46.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
