UK markets open in 6 hours 14 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.40 -0.53 (-0.58%) GOLD FUTURES
1,805.40 -8.30 (-0.46%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,642.48 +813.73 (+4.32%)
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:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230217C00001000 | 2022-07-06 11:33AM EDT | 1.00 | 11.25 | 7.35 | 11.25 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY230217C00002000 | 2022-06-28 10:56AM EDT | 2.00 | 11.70 | 8.10 | 10.15 | 0.00 | - | 25 | 1 | 703.13% |
| UVXY230217C00003000 | 2022-05-09 10:59AM EDT | 3.00 | 16.15 | 8.45 | 12.10 | 0.00 | - | 2 | 59 | 0.00% |
| UVXY230217C00004000 | 2022-08-01 11:01AM EDT | 4.00 | 7.65 | 3.05 | 7.10 | 0.00 | - | 1 | 20 | 253.32% |
| UVXY230217C00005000 | 2022-08-09 3:47PM EDT | 5.00 | 5.64 | 4.65 | 5.00 | 0.00 | - | 2 | 15 | 109.57% |
| UVXY230217C00006000 | 2022-07-28 11:49AM EDT | 6.00 | 5.85 | 4.25 | 4.55 | 0.00 | - | 1 | 60 | 119.63% |
| UVXY230217C00007000 | 2022-07-27 11:14AM EDT | 7.00 | 5.86 | 3.95 | 4.20 | 0.00 | - | 1 | 66 | 127.73% |
| UVXY230217C00008000 | 2022-07-28 1:48PM EDT | 8.00 | 4.81 | 3.65 | 3.85 | 0.00 | - | 8 | 7 | 131.35% |
| UVXY230217C00009000 | 2022-08-10 11:31AM EDT | 9.00 | 3.60 | 3.20 | 3.70 | -0.55 | -13.25% | 6 | 23 | 133.30% |
| UVXY230217C00010000 | 2022-08-10 3:11PM EDT | 10.00 | 3.40 | 3.20 | 3.40 | -0.34 | -9.09% | 64 | 2,514 | 139.55% |
| UVXY230217C00011000 | 2022-08-10 1:12PM EDT | 11.00 | 3.10 | 2.93 | 3.20 | -0.50 | -13.89% | 6 | 47 | 140.63% |
| UVXY230217C00012000 | 2022-08-05 11:16AM EDT | 12.00 | 3.45 | 2.72 | 3.05 | 0.00 | - | 1 | 47 | 142.68% |
| UVXY230217C00013000 | 2022-08-10 12:39PM EDT | 13.00 | 2.77 | 2.66 | 2.80 | -0.53 | -16.06% | 1 | 83 | 144.68% |
| UVXY230217C00014000 | 2022-08-10 2:22PM EDT | 14.00 | 2.59 | 2.52 | 2.67 | -0.49 | -15.91% | 4 | 78 | 146.58% |
| UVXY230217C00015000 | 2022-08-10 3:13PM EDT | 15.00 | 2.55 | 2.39 | 2.54 | -0.44 | -14.72% | 32 | 172 | 148.05% |
| UVXY230217C00016000 | 2022-08-10 10:13AM EDT | 16.00 | 2.46 | 2.22 | 2.48 | -0.24 | -8.89% | 1 | 15 | 149.51% |
| UVXY230217C00017000 | 2022-08-10 10:17AM EDT | 17.00 | 2.35 | 2.10 | 2.39 | -0.45 | -16.07% | 1 | 31 | 150.78% |
| UVXY230217C00018000 | 2022-08-05 10:08AM EDT | 18.00 | 2.50 | 1.82 | 2.35 | 0.00 | - | 2 | 36 | 149.51% |
| UVXY230217C00019000 | 2022-08-01 11:34AM EDT | 19.00 | 2.75 | 1.91 | 2.17 | 0.00 | - | 5 | 30 | 152.30% |
| UVXY230217C00020000 | 2022-08-10 2:49PM EDT | 20.00 | 2.04 | 1.90 | 2.03 | -0.28 | -12.07% | 1 | 109 | 153.56% |
| UVXY230217C00021000 | 2022-08-01 1:32PM EDT | 21.00 | 2.45 | 1.76 | 2.01 | 0.00 | - | 1 | 8 | 154.35% |
| UVXY230217C00022000 | 2022-07-28 10:37AM EDT | 22.00 | 2.60 | 1.75 | 1.92 | 0.00 | - | 1 | 417 | 156.05% |
| UVXY230217C00023000 | 2022-08-10 1:44PM EDT | 23.00 | 1.85 | 1.68 | 1.82 | -0.27 | -12.74% | 7 | 236 | 156.10% |
| UVXY230217C00024000 | 2022-08-01 10:18AM EDT | 24.00 | 2.19 | 1.40 | 1.93 | 0.00 | - | - | 1 | 155.96% |
| UVXY230217C00025000 | 2022-08-10 2:16PM EDT | 25.00 | 1.65 | 1.39 | 1.69 | -0.36 | -17.91% | 8 | 910 | 154.00% |
| UVXY230217C00026000 | 2022-08-10 3:38PM EDT | 26.00 | 1.53 | 1.42 | 1.63 | -0.40 | -20.73% | 1 | 3 | 156.20% |
| UVXY230217C00028000 | 2022-08-10 3:38PM EDT | 28.00 | 1.47 | 1.34 | 1.72 | -0.86 | -36.91% | 2 | 2 | 161.62% |
| UVXY230217C00029000 | 2022-05-31 3:29PM EDT | 29.00 | 4.40 | 3.30 | 4.10 | 0.00 | - | - | 1 | 247.51% |
| UVXY230217C00030000 | 2022-08-05 4:00PM EDT | 30.00 | 1.65 | 1.25 | 1.53 | 0.00 | - | 10 | 1,077 | 160.69% |
| UVXY230217C00031000 | 2022-07-01 1:27PM EDT | 31.00 | 3.40 | 1.47 | 2.03 | 0.00 | - | 3 | 4 | 177.54% |
| UVXY230217C00032000 | 2022-07-07 9:30AM EDT | 32.00 | 2.42 | 1.37 | 2.07 | 0.00 | - | 10 | 11 | 178.52% |
| UVXY230217C00033000 | 2022-07-26 11:31AM EDT | 33.00 | 2.09 | 1.17 | 1.48 | 0.00 | - | 5 | 219 | 164.36% |
| UVXY230217C00034000 | 2022-08-05 12:32PM EDT | 34.00 | 1.59 | 1.16 | 1.37 | 0.00 | - | 1 | 212 | 163.77% |
| UVXY230217C00035000 | 2022-08-10 1:01PM EDT | 35.00 | 1.21 | 1.14 | 1.33 | -0.31 | -20.39% | 13 | 429 | 164.36% |
| UVXY230217C00036000 | 2022-07-18 9:30AM EDT | 36.00 | 2.02 | 1.11 | 1.33 | 0.00 | - | 1 | 8 | 165.53% |
| UVXY230217C00037000 | 2022-06-06 10:02AM EDT | 37.00 | 3.15 | 2.41 | 3.15 | 0.00 | - | 10 | 40 | 229.00% |
| UVXY230217C00038000 | 2022-08-02 9:30AM EDT | 38.00 | 2.65 | 1.02 | 1.24 | 0.00 | - | 3 | 84 | 164.94% |
| UVXY230217C00039000 | 2022-08-10 2:05PM EDT | 39.00 | 1.08 | 0.88 | 1.13 | -0.27 | -20.00% | 17 | 151 | 160.84% |
| UVXY230217C00040000 | 2022-08-03 3:28PM EDT | 40.00 | 1.40 | 0.85 | 1.32 | 0.00 | - | 8 | 474 | 166.11% |
| UVXY230217C00041000 | 2022-08-08 11:41AM EDT | 41.00 | 1.20 | 0.89 | 1.17 | 0.00 | - | 3 | 210 | 165.14% |
| UVXY230217C00042000 | 2022-08-05 1:01PM EDT | 42.00 | 1.28 | 0.81 | 1.16 | 0.00 | - | 1 | 245 | 164.45% |
| UVXY230217C00043000 | 2022-07-29 11:45AM EDT | 43.00 | 1.27 | 0.85 | 1.14 | 0.00 | - | 2 | 210 | 166.41% |
| UVXY230217C00044000 | 2022-08-08 11:12AM EDT | 44.00 | 1.10 | 0.82 | 1.13 | 0.00 | - | 4 | 10 | 166.80% |
| UVXY230217C00045000 | 2022-08-08 11:10AM EDT | 45.00 | 1.05 | 0.77 | 1.10 | 0.00 | - | 4 | 580 | 166.21% |
| UVXY230217C00046000 | 2022-08-10 3:57PM EDT | 46.00 | 0.99 | 0.90 | 1.08 | +0.04 | +4.21% | 20 | 368 | 170.21% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230217P00001000 | 2022-07-19 9:31AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 140.63% |
| UVXY230217P00002000 | 2022-08-10 2:00PM EDT | 2.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 23 | 1,253 | 117.97% |
| UVXY230217P00003000 | 2022-08-10 11:47AM EDT | 3.00 | 0.14 | 0.12 | 0.39 | -0.03 | -17.65% | 12 | 280 | 128.91% |
| UVXY230217P00004000 | 2022-07-25 3:10PM EDT | 4.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 6 | 206 | 115.04% |
| UVXY230217P00005000 | 2022-08-05 2:58PM EDT | 5.00 | 0.78 | 0.73 | 0.95 | 0.00 | - | 5 | 1,490 | 123.05% |
| UVXY230217P00006000 | 2022-08-10 10:14AM EDT | 6.00 | 1.37 | 1.26 | 1.38 | +0.10 | +7.87% | 1 | 154 | 124.81% |
| UVXY230217P00007000 | 2022-08-08 10:55AM EDT | 7.00 | 1.88 | 1.82 | 2.19 | 0.00 | - | 3 | 23 | 132.81% |
| UVXY230217P00008000 | 2022-08-10 12:05PM EDT | 8.00 | 2.65 | 2.58 | 2.74 | +0.03 | +1.15% | 8 | 77 | 134.96% |
| UVXY230217P00009000 | 2022-08-08 11:30AM EDT | 9.00 | 3.45 | 3.30 | 3.50 | 0.00 | - | 9 | 83 | 138.48% |
| UVXY230217P00010000 | 2022-08-05 1:37PM EDT | 10.00 | 3.95 | 4.00 | 4.30 | 0.00 | - | 45 | 2,468 | 140.43% |
| UVXY230217P00011000 | 2022-08-09 2:57PM EDT | 11.00 | 4.69 | 4.80 | 5.05 | 0.00 | - | 1 | 44 | 141.80% |
| UVXY230217P00012000 | 2022-08-03 11:00AM EDT | 12.00 | 5.25 | 5.65 | 5.85 | 0.00 | - | 1 | 40 | 144.04% |
| UVXY230217P00013000 | 2022-08-10 10:17AM EDT | 13.00 | 6.50 | 6.45 | 6.70 | +1.05 | +19.27% | 1 | 24 | 145.31% |
| UVXY230217P00014000 | 2022-07-29 3:48PM EDT | 14.00 | 6.90 | 7.30 | 7.55 | 0.00 | - | 2 | 23 | 146.68% |
| UVXY230217P00015000 | 2022-07-06 12:22PM EDT | 15.00 | 6.68 | 7.80 | 8.05 | 0.00 | - | 3 | 95 | 134.08% |
| UVXY230217P00016000 | 2022-08-05 3:58PM EDT | 16.00 | 8.85 | 9.05 | 9.35 | 0.00 | - | 1 | 14 | 150.29% |
| UVXY230217P00017000 | 2022-08-02 10:05AM EDT | 17.00 | 9.10 | 9.95 | 10.15 | 0.00 | - | 1 | 20 | 149.85% |
| UVXY230217P00018000 | 2022-06-14 2:39PM EDT | 18.00 | 9.00 | 8.85 | 9.30 | 0.00 | - | 21 | 61 | 68.36% |
| UVXY230217P00019000 | 2022-07-15 1:02PM EDT | 19.00 | 10.30 | 11.75 | 11.95 | 0.00 | - | 1 | 16 | 151.56% |
| UVXY230217P00020000 | 2022-06-21 2:46PM EDT | 20.00 | 10.71 | 11.00 | 11.50 | 0.00 | - | 1 | 56 | 86.72% |
| UVXY230217P00021000 | 2022-06-30 1:41PM EDT | 21.00 | 11.45 | 12.85 | 13.45 | 0.00 | - | 1 | 1 | 132.13% |
| UVXY230217P00022000 | 2022-05-16 12:12AM EDT | 22.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UVXY230217P00025000 | 2022-04-21 9:30AM EDT | 25.00 | 18.01 | 13.55 | 16.50 | 0.00 | - | 1 | 1 | 115.63% |
| UVXY230217P00027000 | 2022-06-13 10:29AM EDT | 27.00 | 16.20 | 16.45 | 17.20 | 0.00 | - | 4 | 2 | 0.00% |
| UVXY230217P00028000 | 2022-06-10 10:33AM EDT | 28.00 | 18.22 | 17.55 | 18.45 | 0.00 | - | - | 0 | 0.00% |
| UVXY230217P00030000 | 2022-07-13 2:05PM EDT | 30.00 | 19.42 | 21.90 | 22.35 | 0.00 | - | 1 | 1 | 156.74% |
| UVXY230217P00032000 | 2022-06-13 9:31AM EDT | 32.00 | 21.25 | 19.50 | 21.80 | 0.00 | - | 1 | 13 | 0.00% |
| UVXY230217P00033000 | 2022-06-13 9:32AM EDT | 33.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UVXY230217P00034000 | 2022-03-14 3:27PM EDT | 34.00 | 23.48 | 24.25 | 25.90 | 0.00 | - | - | 0 | 107.62% |
| UVXY230217P00036000 | 2022-04-29 3:46PM EDT | 36.00 | 24.29 | 23.50 | 27.90 | 0.00 | - | 2 | 2 | 158.89% |
| UVXY230217P00038000 | 2022-01-11 1:16PM EDT | 38.00 | 31.75 | 29.60 | 32.50 | 0.00 | - | 2 | 2 | 209.57% |
| UVXY230217P00046000 | 2022-06-17 4:02PM EDT | 46.00 | 33.36 | 33.80 | 35.85 | 0.00 | - | 2 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
