UK Markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,608.62 -47.80 (-0.24%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221021C00004000 | 2022-08-10 2:44PM EDT | 4.00 | 5.21 | 5.40 | 5.50 | -1.14 | -17.95% | 1 | 4 | 239.84% |
| UVXY221021C00005000 | 2022-08-11 2:01PM EDT | 5.00 | 4.40 | 4.45 | 4.60 | -0.65 | -12.87% | 68 | 99 | 195.90% |
| UVXY221021C00006000 | 2022-08-11 12:00PM EDT | 6.00 | 3.45 | 3.60 | 3.75 | -0.60 | -14.81% | 69 | 646 | 166.99% |
| UVXY221021C00007000 | 2022-08-11 2:27PM EDT | 7.00 | 2.94 | 2.96 | 3.10 | -0.57 | -16.24% | 103 | 412 | 157.03% |
| UVXY221021C00008000 | 2022-08-11 2:36PM EDT | 8.00 | 2.49 | 2.47 | 2.55 | -0.46 | -15.59% | 88 | 1,466 | 152.64% |
| UVXY221021C00009000 | 2022-08-11 2:18PM EDT | 9.00 | 2.14 | 2.13 | 2.19 | -0.38 | -15.08% | 75 | 1,250 | 155.57% |
| UVXY221021C00010000 | 2022-08-11 2:38PM EDT | 10.00 | 1.86 | 1.84 | 1.91 | -0.39 | -17.33% | 874 | 4,587 | 158.30% |
| UVXY221021C00011000 | 2022-08-11 2:14PM EDT | 11.00 | 1.63 | 1.62 | 1.67 | -0.38 | -18.91% | 107 | 2,099 | 161.13% |
| UVXY221021C00012000 | 2022-08-11 2:26PM EDT | 12.00 | 1.44 | 1.43 | 1.48 | -0.34 | -19.10% | 713 | 3,769 | 163.87% |
| UVXY221021C00013000 | 2022-08-11 2:08PM EDT | 13.00 | 1.30 | 1.28 | 1.32 | -0.31 | -19.25% | 689 | 3,245 | 166.60% |
| UVXY221021C00014000 | 2022-08-11 2:36PM EDT | 14.00 | 1.18 | 1.17 | 1.21 | -0.26 | -18.06% | 108 | 1,253 | 170.70% |
| UVXY221021C00015000 | 2022-08-11 2:10PM EDT | 15.00 | 1.06 | 1.06 | 1.08 | -0.28 | -20.90% | 7,520 | 9,568 | 172.46% |
| UVXY221021C00016000 | 2022-08-11 11:53AM EDT | 16.00 | 0.90 | 0.96 | 1.00 | -0.34 | -27.42% | 48 | 469 | 175.10% |
| UVXY221021C00017000 | 2022-08-11 9:41AM EDT | 17.00 | 0.83 | 0.88 | 0.92 | -0.30 | -26.55% | 7 | 970 | 177.44% |
| UVXY221021C00018000 | 2022-08-11 12:08PM EDT | 18.00 | 0.79 | 0.81 | 0.85 | -0.24 | -23.30% | 38 | 407 | 179.59% |
| UVXY221021C00019000 | 2022-08-11 1:15PM EDT | 19.00 | 0.73 | 0.76 | 0.79 | -0.28 | -27.72% | 83 | 1,678 | 182.23% |
| UVXY221021C00020000 | 2022-08-11 2:34PM EDT | 20.00 | 0.71 | 0.70 | 0.74 | -0.19 | -21.11% | 8,551 | 10,114 | 183.98% |
| UVXY221021C00021000 | 2022-08-10 1:09PM EDT | 21.00 | 0.69 | 0.64 | 0.70 | -0.17 | -19.77% | 5 | 168 | 185.74% |
| UVXY221021C00022000 | 2022-08-11 2:00PM EDT | 22.00 | 0.60 | 0.61 | 0.66 | -0.19 | -24.05% | 1 | 215 | 188.09% |
| UVXY221021C00023000 | 2022-08-11 2:17PM EDT | 23.00 | 0.57 | 0.58 | 0.61 | -0.20 | -25.97% | 11 | 335 | 189.65% |
| UVXY221021C00024000 | 2022-08-11 1:28PM EDT | 24.00 | 0.51 | 0.54 | 0.58 | -0.33 | -39.29% | 19 | 161 | 191.21% |
| UVXY221021C00025000 | 2022-08-11 11:52AM EDT | 25.00 | 0.49 | 0.51 | 0.55 | -0.18 | -26.87% | 27 | 813 | 192.97% |
| UVXY221021C00026000 | 2022-08-11 11:48AM EDT | 26.00 | 0.46 | 0.48 | 0.52 | -0.23 | -33.33% | 5 | 133 | 194.34% |
| UVXY221021C00027000 | 2022-08-04 12:59PM EDT | 27.00 | 0.66 | 0.45 | 0.50 | 0.00 | - | - | 220 | 195.70% |
| UVXY221021C00028000 | 2022-08-11 10:28AM EDT | 28.00 | 0.43 | 0.43 | 0.47 | -0.16 | -27.12% | 1 | 270 | 197.07% |
| UVXY221021C00029000 | 2022-08-10 11:21AM EDT | 29.00 | 0.49 | 0.41 | 0.44 | -0.17 | -25.76% | 1 | 41 | 198.05% |
| UVXY221021C00030000 | 2022-08-11 2:17PM EDT | 30.00 | 0.40 | 0.39 | 0.42 | -0.14 | -25.93% | 34 | 1,563 | 199.22% |
| UVXY221021C00031000 | 2022-08-11 9:50AM EDT | 31.00 | 0.39 | 0.38 | 0.40 | -0.16 | -29.09% | 23 | 67 | 200.78% |
| UVXY221021C00032000 | 2022-08-11 2:26PM EDT | 32.00 | 0.35 | 0.36 | 0.39 | -0.12 | -25.53% | 5 | 12 | 202.34% |
| UVXY221021C00033000 | 2022-08-10 1:59PM EDT | 33.00 | 0.38 | 0.35 | 0.37 | -0.17 | -30.91% | 37 | 87 | 203.52% |
| UVXY221021C00034000 | 2022-08-10 10:33AM EDT | 34.00 | 0.38 | 0.33 | 0.36 | -0.09 | -19.15% | 2 | 72 | 204.69% |
| UVXY221021C00035000 | 2022-08-11 1:34PM EDT | 35.00 | 0.32 | 0.31 | 0.34 | -0.10 | -23.81% | 137 | 2,485 | 204.69% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221021P00004000 | 2022-08-11 1:35PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 96.88% |
| UVXY221021P00005000 | 2022-08-11 1:35PM EDT | 5.00 | 0.11 | 0.02 | 0.20 | +0.09 | +450.00% | 13 | 802 | 98.05% |
| UVXY221021P00006000 | 2022-08-11 1:46PM EDT | 6.00 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 48 | 546 | 89.45% |
| UVXY221021P00007000 | 2022-08-11 1:35PM EDT | 7.00 | 0.63 | 0.56 | 0.60 | +0.17 | +36.96% | 83 | 1,017 | 96.68% |
| UVXY221021P00008000 | 2022-08-11 2:24PM EDT | 8.00 | 1.12 | 1.08 | 1.12 | +0.14 | +14.29% | 84 | 1,562 | 103.32% |
| UVXY221021P00009000 | 2022-08-11 2:38PM EDT | 9.00 | 1.76 | 1.73 | 1.78 | +0.16 | +10.00% | 426 | 1,749 | 109.86% |
| UVXY221021P00010000 | 2022-08-11 2:37PM EDT | 10.00 | 2.45 | 2.45 | 2.49 | +0.15 | +6.52% | 30 | 5,728 | 113.77% |
| UVXY221021P00011000 | 2022-08-11 2:21PM EDT | 11.00 | 3.25 | 3.20 | 3.25 | +0.27 | +9.06% | 116 | 1,087 | 115.43% |
| UVXY221021P00012000 | 2022-08-11 2:21PM EDT | 12.00 | 4.08 | 4.00 | 4.10 | +0.33 | +8.80% | 1 | 609 | 117.97% |
| UVXY221021P00013000 | 2022-08-11 2:37PM EDT | 13.00 | 4.90 | 4.80 | 4.90 | +0.34 | +7.46% | 8 | 125 | 115.43% |
| UVXY221021P00014000 | 2022-08-10 12:14PM EDT | 14.00 | 5.92 | 5.70 | 5.80 | +0.41 | +7.44% | 13 | 92 | 117.97% |
| UVXY221021P00015000 | 2022-08-11 9:52AM EDT | 15.00 | 6.86 | 6.60 | 6.70 | +0.55 | +8.72% | 2 | 1,137 | 118.36% |
| UVXY221021P00016000 | 2022-08-10 10:11AM EDT | 16.00 | 7.60 | 7.50 | 7.60 | +0.40 | +5.56% | 11 | 290 | 116.41% |
| UVXY221021P00017000 | 2022-08-11 1:10PM EDT | 17.00 | 8.61 | 8.40 | 8.50 | +1.79 | +26.25% | 104 | 4 | 111.33% |
| UVXY221021P00018000 | 2022-08-05 1:17PM EDT | 18.00 | 9.10 | 9.30 | 9.45 | 0.00 | - | - | 10 | 106.25% |
| UVXY221021P00019000 | 2022-07-25 1:54PM EDT | 19.00 | 8.72 | 10.25 | 10.40 | 0.00 | - | - | 3 | 101.56% |
| UVXY221021P00020000 | 2022-08-03 9:41AM EDT | 20.00 | 10.31 | 11.20 | 11.30 | 0.00 | - | 1 | 12 | 50.00% |
| UVXY221021P00021000 | 2022-07-28 11:42AM EDT | 21.00 | 11.07 | 12.15 | 12.25 | 0.00 | - | - | 41 | 50.00% |
| UVXY221021P00022000 | 2022-07-28 11:42AM EDT | 22.00 | 12.02 | 13.10 | 13.20 | 0.00 | - | - | 23 | 0.00% |
| UVXY221021P00024000 | 2022-07-25 9:58AM EDT | 24.00 | 13.50 | 15.05 | 15.15 | 0.00 | - | - | 21 | 0.00% |
| UVXY221021P00025000 | 2022-08-11 12:45PM EDT | 25.00 | 16.23 | 16.00 | 16.10 | +0.24 | +1.50% | 2 | 3 | 0.00% |
| UVXY221021P00026000 | 2022-07-29 3:47PM EDT | 26.00 | 16.22 | 16.95 | 17.05 | 0.00 | - | - | 8 | 0.00% |
| UVXY221021P00028000 | 2022-07-27 2:38PM EDT | 28.00 | 17.38 | 18.90 | 19.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY221021P00029000 | 2022-08-05 10:45AM EDT | 29.00 | 19.45 | 19.85 | 20.00 | 0.00 | - | - | 12 | 0.00% |
| UVXY221021P00030000 | 2022-07-19 10:12AM EDT | 30.00 | 18.33 | 20.85 | 20.95 | 0.00 | - | - | 12 | 0.00% |
| UVXY221021P00031000 | 2022-08-04 10:12AM EDT | 31.00 | 21.14 | 21.80 | 21.95 | 0.00 | - | - | 8 | 0.00% |
| UVXY221021P00034000 | 2022-08-11 9:42AM EDT | 34.00 | 25.10 | 24.80 | 24.85 | +1.02 | +4.24% | 1 | 28 | 0.00% |
| UVXY221021P00035000 | 2022-08-11 9:42AM EDT | 35.00 | 26.10 | 25.75 | 25.90 | +0.45 | +1.75% | 1 | 960 | 0.00% |
© 2022 Yahoo. All rights reserved.
