UK markets open in 6 hours 49 minutes
NIKKEI 225
27,694.14 -191.73 (-0.69%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.47 +0.22 (+0.30%) GOLD FUTURES
1,782.10 -0.30 (-0.02%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
14,078.88 -53.29 (-0.38%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230217C00001000 | 2022-12-02 11:19AM EST | 1.00 | 6.25 | 6.35 | 6.80 | 0.00 | - | 1 | 3 | 362.50% |
| UVXY230217C00002000 | 2022-06-28 9:56AM EST | 2.00 | 11.70 | 8.10 | 10.80 | 0.00 | - | 25 | 1 | 0.00% |
| UVXY230217C00003000 | 2022-12-05 10:20AM EST | 3.00 | 4.22 | 4.50 | 4.70 | 0.00 | - | 1 | 21 | 137.50% |
| UVXY230217C00004000 | 2022-12-06 3:47PM EST | 4.00 | 3.60 | 3.50 | 3.70 | +0.23 | +6.82% | 3 | 75 | 99.61% |
| UVXY230217C00005000 | 2022-12-06 3:20PM EST | 5.00 | 2.75 | 2.62 | 2.81 | +0.19 | +7.42% | 38 | 216 | 73.44% |
| UVXY230217C00006000 | 2022-12-06 3:28PM EST | 6.00 | 2.18 | 1.96 | 2.15 | +0.21 | +10.66% | 134 | 778 | 87.50% |
| UVXY230217C00007000 | 2022-12-06 3:59PM EST | 7.00 | 1.66 | 1.59 | 1.69 | +0.15 | +9.93% | 342 | 4,809 | 101.17% |
| UVXY230217C00008000 | 2022-12-06 3:55PM EST | 8.00 | 1.40 | 1.31 | 1.40 | +0.17 | +13.82% | 376 | 5,212 | 111.52% |
| UVXY230217C00009000 | 2022-12-06 3:58PM EST | 9.00 | 1.15 | 1.11 | 1.17 | +0.13 | +12.75% | 369 | 2,754 | 119.34% |
| UVXY230217C00010000 | 2022-12-06 3:53PM EST | 10.00 | 0.93 | 0.90 | 0.98 | +0.06 | +6.90% | 628 | 5,312 | 123.05% |
| UVXY230217C00011000 | 2022-12-06 3:42PM EST | 11.00 | 0.85 | 0.81 | 0.90 | +0.07 | +8.97% | 608 | 5,849 | 131.64% |
| UVXY230217C00012000 | 2022-12-06 3:58PM EST | 12.00 | 0.74 | 0.70 | 0.78 | +0.01 | +1.37% | 195 | 4,290 | 135.35% |
| UVXY230217C00013000 | 2022-12-06 2:13PM EST | 13.00 | 0.68 | 0.63 | 0.69 | +0.03 | +4.62% | 18 | 1,701 | 139.84% |
| UVXY230217C00014000 | 2022-12-06 3:49PM EST | 14.00 | 0.59 | 0.56 | 0.62 | +0.02 | +3.51% | 156 | 1,872 | 143.55% |
| UVXY230217C00015000 | 2022-12-06 3:38PM EST | 15.00 | 0.57 | 0.51 | 0.58 | +0.05 | +9.62% | 174 | 2,084 | 148.05% |
| UVXY230217C00016000 | 2022-12-06 2:50PM EST | 16.00 | 0.53 | 0.47 | 0.53 | +0.05 | +10.42% | 14 | 138 | 151.56% |
| UVXY230217C00017000 | 2022-12-06 3:34PM EST | 17.00 | 0.49 | 0.42 | 0.49 | +0.07 | +16.67% | 19 | 405 | 154.10% |
| UVXY230217C00018000 | 2022-12-06 1:49PM EST | 18.00 | 0.45 | 0.39 | 0.46 | +0.04 | +9.76% | 76 | 594 | 157.42% |
| UVXY230217C00019000 | 2022-12-05 11:06AM EST | 19.00 | 0.33 | 0.39 | 0.43 | 0.00 | - | 9 | 122 | 161.72% |
| UVXY230217C00020000 | 2022-12-06 3:49PM EST | 20.00 | 0.38 | 0.33 | 0.41 | +0.02 | +5.56% | 21 | 1,762 | 162.89% |
| UVXY230217C00021000 | 2022-12-06 1:13PM EST | 21.00 | 0.38 | 0.34 | 0.39 | +0.06 | +18.75% | 51 | 343 | 167.38% |
| UVXY230217C00022000 | 2022-12-06 9:41AM EST | 22.00 | 0.30 | 0.30 | 0.36 | -0.03 | -9.09% | 1 | 630 | 167.97% |
| UVXY230217C00023000 | 2022-12-02 4:12PM EST | 23.00 | 0.24 | 0.30 | 0.35 | 0.00 | - | 1 | 272 | 171.88% |
| UVXY230217C00024000 | 2022-12-06 2:52PM EST | 24.00 | 0.33 | 0.29 | 0.33 | 0.00 | - | 1 | 146 | 174.02% |
| UVXY230217C00025000 | 2022-12-06 11:00AM EST | 25.00 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 12 | 1,130 | 176.17% |
| UVXY230217C00026000 | 2022-12-06 9:30AM EST | 26.00 | 0.25 | 0.25 | 0.31 | +0.01 | +4.17% | 2 | 20 | 177.73% |
| UVXY230217C00027000 | 2022-12-02 3:15PM EST | 27.00 | 0.20 | 0.25 | 0.28 | 0.00 | - | 8 | 100 | 179.30% |
| UVXY230217C00028000 | 2022-12-05 2:44PM EST | 28.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 23 | 84 | 181.25% |
| UVXY230217C00029000 | 2022-12-06 3:39PM EST | 29.00 | 0.26 | 0.23 | 0.26 | +0.07 | +36.84% | 2 | 280 | 182.81% |
| UVXY230217C00030000 | 2022-12-06 12:04PM EST | 30.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 25 | 2,812 | 184.38% |
| UVXY230217C00031000 | 2022-12-06 3:39PM EST | 31.00 | 0.24 | 0.21 | 0.24 | +0.02 | +9.09% | 1 | 86 | 185.94% |
| UVXY230217C00032000 | 2022-12-06 10:42AM EST | 32.00 | 0.22 | 0.20 | 0.24 | +0.01 | +4.76% | 1 | 65 | 187.89% |
| UVXY230217C00033000 | 2022-12-06 3:19PM EST | 33.00 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 29 | 388 | 187.89% |
| UVXY230217C00034000 | 2022-12-06 9:39AM EST | 34.00 | 0.18 | 0.19 | 0.22 | +0.02 | +12.50% | 4 | 221 | 190.63% |
| UVXY230217C00035000 | 2022-12-06 3:29PM EST | 35.00 | 0.22 | 0.18 | 0.21 | +0.03 | +15.79% | 10 | 1,390 | 191.41% |
| UVXY230217C00036000 | 2022-12-06 3:29PM EST | 36.00 | 0.19 | 0.17 | 0.20 | +0.06 | +46.15% | 1 | 205 | 191.80% |
| UVXY230217C00037000 | 2022-12-06 3:29PM EST | 37.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 11 | 180 | 194.14% |
| UVXY230217C00038000 | 2022-12-06 1:01PM EST | 38.00 | 0.18 | 0.15 | 0.19 | +0.05 | +38.46% | 3 | 199 | 193.75% |
| UVXY230217C00039000 | 2022-12-06 3:30PM EST | 39.00 | 0.18 | 0.15 | 0.19 | +0.02 | +12.50% | 4 | 253 | 195.70% |
| UVXY230217C00040000 | 2022-12-06 2:09PM EST | 40.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 126 | 1,130 | 196.88% |
| UVXY230217C00041000 | 2022-12-02 3:49PM EST | 41.00 | 0.10 | 0.14 | 0.18 | 0.00 | - | 21 | 444 | 198.05% |
| UVXY230217C00042000 | 2022-12-02 12:41PM EST | 42.00 | 0.09 | 0.14 | 0.17 | 0.00 | - | 9 | 476 | 198.83% |
| UVXY230217C00043000 | 2022-12-06 12:38PM EST | 43.00 | 0.16 | 0.13 | 0.17 | +0.06 | +60.00% | 2 | 388 | 199.61% |
| UVXY230217C00044000 | 2022-12-06 3:59PM EST | 44.00 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 20 | 667 | 199.22% |
| UVXY230217C00045000 | 2022-12-06 12:26PM EST | 45.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 22 | 1,127 | 199.80% |
| UVXY230217C00046000 | 2022-12-06 3:59PM EST | 46.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 578 | 2,881 | 203.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230217P00001000 | 2022-10-04 9:24AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 142 | 187.50% |
| UVXY230217P00002000 | 2022-11-15 9:37AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,391 | 125.00% |
| UVXY230217P00003000 | 2022-12-06 9:30AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 718 | 87.50% |
| UVXY230217P00004000 | 2022-12-06 1:53PM EST | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 875 | 68.75% |
| UVXY230217P00005000 | 2022-12-06 3:46PM EST | 5.00 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 33 | 2,564 | 78.52% |
| UVXY230217P00006000 | 2022-12-06 3:53PM EST | 6.00 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 20 | 1,817 | 91.60% |
| UVXY230217P00007000 | 2022-12-06 3:21PM EST | 7.00 | 1.03 | 1.01 | 1.09 | -0.10 | -8.85% | 15 | 2,784 | 103.52% |
| UVXY230217P00008000 | 2022-12-06 3:33PM EST | 8.00 | 1.71 | 1.68 | 1.78 | -0.16 | -8.56% | 43 | 3,259 | 111.13% |
| UVXY230217P00009000 | 2022-12-06 3:33PM EST | 9.00 | 2.48 | 2.45 | 2.58 | -0.24 | -8.82% | 48 | 1,375 | 118.95% |
| UVXY230217P00010000 | 2022-12-06 2:43PM EST | 10.00 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 7 | 3,064 | 125.20% |
| UVXY230217P00011000 | 2022-12-05 9:56AM EST | 11.00 | 4.55 | 4.15 | 4.25 | +0.08 | +1.79% | 1 | 380 | 128.91% |
| UVXY230217P00012000 | 2022-12-06 11:31AM EST | 12.00 | 5.20 | 5.05 | 5.15 | -0.18 | -3.35% | 5 | 953 | 133.79% |
| UVXY230217P00013000 | 2022-12-06 9:30AM EST | 13.00 | 6.30 | 5.95 | 6.10 | -0.05 | -0.79% | 1 | 62 | 138.67% |
| UVXY230217P00014000 | 2022-12-02 1:47PM EST | 14.00 | 7.10 | 6.90 | 7.00 | 0.00 | - | 14 | 175 | 141.80% |
| UVXY230217P00015000 | 2022-12-02 2:42PM EST | 15.00 | 8.18 | 7.80 | 7.95 | 0.00 | - | 35 | 117 | 143.36% |
| UVXY230217P00016000 | 2022-12-05 2:33PM EST | 16.00 | 8.95 | 8.75 | 8.90 | 0.00 | - | 1 | 64 | 146.09% |
| UVXY230217P00017000 | 2022-11-25 12:48PM EST | 17.00 | 9.62 | 9.70 | 9.95 | 0.00 | - | 2 | 24 | 153.13% |
| UVXY230217P00018000 | 2022-12-06 3:47PM EST | 18.00 | 10.75 | 10.70 | 10.85 | +0.46 | +4.47% | 1 | 86 | 154.30% |
| UVXY230217P00019000 | 2022-11-03 8:55AM EST | 19.00 | 9.60 | 11.90 | 12.25 | 0.00 | - | 10 | 15 | 190.04% |
| UVXY230217P00020000 | 2022-11-18 11:27AM EST | 20.00 | 11.77 | 12.65 | 12.80 | 0.00 | - | 4 | 67 | 159.77% |
| UVXY230217P00021000 | 2022-11-25 12:39PM EST | 21.00 | 13.57 | 13.55 | 13.85 | 0.00 | - | 1 | 4 | 161.91% |
| UVXY230217P00022000 | 2022-11-30 3:11PM EST | 22.00 | 14.70 | 14.60 | 14.75 | 0.00 | - | 1 | 1 | 163.28% |
| UVXY230217P00025000 | 2022-11-09 3:09PM EST | 25.00 | 15.75 | 17.50 | 17.70 | 0.00 | - | 5 | 6 | 165.23% |
| UVXY230217P00026000 | 2022-12-01 1:56PM EST | 26.00 | 18.61 | 18.50 | 18.70 | 0.00 | - | - | 6 | 168.75% |
| UVXY230217P00027000 | 2022-10-14 2:28PM EST | 27.00 | 15.57 | 18.00 | 18.45 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY230217P00028000 | 2022-12-01 1:55PM EST | 28.00 | 20.60 | 20.50 | 20.70 | 0.00 | - | 5 | 5 | 175.78% |
| UVXY230217P00030000 | 2022-12-01 1:06PM EST | 30.00 | 22.54 | 22.35 | 22.65 | 0.00 | - | 1 | 20 | 162.50% |
| UVXY230217P00031000 | 2022-09-02 9:33AM EST | 31.00 | 22.55 | 19.40 | 20.30 | 0.00 | - | 3 | 3 | 0.00% |
| UVXY230217P00032000 | 2022-06-13 8:31AM EST | 32.00 | 21.25 | 19.50 | 21.80 | 0.00 | - | 1 | 13 | 0.00% |
| UVXY230217P00033000 | 2022-06-13 8:32AM EST | 33.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UVXY230217P00034000 | 2022-11-10 11:37AM EST | 34.00 | 25.25 | 26.35 | 26.60 | 0.00 | - | 1 | 2 | 167.19% |
| UVXY230217P00036000 | 2022-04-29 2:46PM EST | 36.00 | 24.29 | 23.50 | 27.90 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY230217P00037000 | 2022-10-28 12:05PM EST | 37.00 | 27.30 | 29.25 | 29.60 | 0.00 | - | 2 | 0 | 156.25% |
| UVXY230217P00038000 | 2022-10-05 10:51AM EST | 38.00 | 27.05 | 28.70 | 29.00 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY230217P00040000 | 2022-11-04 1:33PM EST | 40.00 | 30.48 | 32.60 | 33.25 | 0.00 | - | 7 | 8 | 251.56% |
| UVXY230217P00043000 | 2022-10-10 12:33PM EST | 43.00 | 30.75 | 33.05 | 33.45 | 0.00 | - | - | 4 | 0.00% |
| UVXY230217P00045000 | 2022-12-01 11:29AM EST | 45.00 | 37.36 | 37.20 | 38.05 | 0.00 | - | 2 | 8 | 221.88% |
| UVXY230217P00046000 | 2022-06-17 3:02PM EST | 46.00 | 33.36 | 34.35 | 35.35 | 0.00 | - | 2 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
