ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240119C00001000 | 2023-03-28 1:22PM EDT | 1.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 966 | 0.00% |
| UVXY240119C00002000 | 2023-03-28 9:30AM EDT | 2.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,082 | 0.00% |
| UVXY240119C00003000 | 2023-03-28 12:30PM EDT | 3.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 549 | 0.00% |
| UVXY240119C00004000 | 2023-03-28 3:28PM EDT | 4.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 108 | 3,871 | 0.00% |
| UVXY240119C00005000 | 2023-03-28 3:22PM EDT | 5.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 157 | 4,604 | 0.78% |
| UVXY240119C00006000 | 2023-03-28 3:50PM EDT | 6.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 60 | 3,473 | 6.25% |
| UVXY240119C00007000 | 2023-03-28 2:22PM EDT | 7.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,404 | 12.50% |
| UVXY240119C00008000 | 2023-03-28 1:15PM EDT | 8.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 1,000 | 12.50% |
| UVXY240119C00009000 | 2023-03-28 10:28AM EDT | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 12.50% |
| UVXY240119C00010000 | 2023-03-28 4:02PM EDT | 10.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 228 | 3,648 | 25.00% |
| UVXY240119C00011000 | 2023-03-28 10:20AM EDT | 11.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 25.00% |
| UVXY240119C00012000 | 2023-03-27 3:13PM EDT | 12.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 25.00% |
| UVXY240119C00013000 | 2023-03-27 10:05AM EDT | 13.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 456 | 25.00% |
| UVXY240119C00014000 | 2023-03-28 3:54PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 419 | 25.00% |
| UVXY240119C00015000 | 2023-03-28 2:42PM EDT | 15.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 1,494 | 25.00% |
| UVXY240119C00016000 | 2023-03-28 3:55PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 25.00% |
| UVXY240119C00017000 | 2023-03-28 3:57PM EDT | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| UVXY240119C00018000 | 2023-03-21 12:49PM EDT | 18.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 25.00% |
| UVXY240119C00019000 | 2023-03-28 3:31PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| UVXY240119C00020000 | 2023-03-28 3:19PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 1,962 | 25.00% |
| UVXY240119C00021000 | 2023-03-24 10:51AM EDT | 21.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 50.00% |
| UVXY240119C00022000 | 2023-03-15 2:49PM EDT | 22.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 288 | 50.00% |
| UVXY240119C00023000 | 2023-03-27 3:58PM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 50.00% |
| UVXY240119C00024000 | 2023-03-22 11:12AM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 381 | 50.00% |
| UVXY240119C00025000 | 2023-03-28 12:18PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 62 | 1,593 | 50.00% |
| UVXY240119C00026000 | 2023-03-17 11:48AM EDT | 26.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 18 | 275 | 50.00% |
| UVXY240119C00027000 | 2023-03-28 11:41AM EDT | 27.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 50.00% |
| UVXY240119C00028000 | 2023-03-23 10:46AM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 50.00% |
| UVXY240119C00029000 | 2023-03-21 12:03PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 50.00% |
| UVXY240119C00030000 | 2023-03-28 12:24PM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 59 | 1,920 | 50.00% |
| UVXY240119C00031000 | 2023-03-15 1:47PM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 50.00% |
| UVXY240119C00032000 | 2023-03-22 2:03PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| UVXY240119C00033000 | 2023-03-16 10:01AM EDT | 33.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 277 | 50.00% |
| UVXY240119C00034000 | 2021-12-07 2:57PM EDT | 34.00 | 11.95 | 5.50 | 10.50 | 0.00 | - | 13 | 17 | 0.00% |
| UVXY240119C00035000 | 2023-03-27 12:22PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 477 | 50.00% |
| UVXY240119C00036000 | 2023-03-27 3:49PM EDT | 36.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 50.00% |
| UVXY240119C00037000 | 2023-03-24 3:39PM EDT | 37.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| UVXY240119C00038000 | 2023-03-20 12:16PM EDT | 38.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 50.00% |
| UVXY240119C00039000 | 2023-03-21 9:48AM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 50.00% |
| UVXY240119C00040000 | 2023-03-24 9:53AM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,193 | 50.00% |
| UVXY240119C00041000 | 2023-03-15 10:03AM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| UVXY240119C00042000 | 2023-03-21 1:07PM EDT | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| UVXY240119C00043000 | 2023-03-21 1:12PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 206 | 50.00% |
| UVXY240119C00044000 | 2023-03-24 2:54PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 50.00% |
| UVXY240119C00045000 | 2023-03-28 1:14PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 2,447 | 50.00% |
| UVXY240119C00046000 | 2023-03-22 2:59PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| UVXY240119C00047000 | 2023-03-21 3:23PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 79 | 50.00% |
| UVXY240119C00048000 | 2023-03-24 3:39PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
| UVXY240119C00049000 | 2023-03-28 9:58AM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 50.00% |
| UVXY240119C00050000 | 2023-03-28 10:38AM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 2,416 | 50.00% |
| UVXY240119C00055000 | 2023-03-28 2:01PM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 123 | 8,604 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240119P00001000 | 2023-03-28 2:02PM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 13,118 | 50.00% |
| UVXY240119P00002000 | 2023-03-28 10:10AM EDT | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5,218 | 25.00% |
| UVXY240119P00003000 | 2023-03-28 3:59PM EDT | 3.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 53 | 5,015 | 12.50% |
| UVXY240119P00004000 | 2023-03-28 10:11AM EDT | 4.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,525 | 6.25% |
| UVXY240119P00005000 | 2023-03-27 3:07PM EDT | 5.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 20 | 2,274 | 0.00% |
| UVXY240119P00006000 | 2023-03-27 3:16PM EDT | 6.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 20 | 786 | 0.00% |
| UVXY240119P00007000 | 2023-03-27 10:52AM EDT | 7.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 993 | 0.00% |
| UVXY240119P00008000 | 2023-03-20 3:56PM EDT | 8.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | - | 510 | 0.00% |
| UVXY240119P00009000 | 2023-03-27 9:31AM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| UVXY240119P00010000 | 2023-03-28 12:55PM EDT | 10.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 0.00% |
| UVXY240119P00011000 | 2023-03-13 11:18AM EDT | 11.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 115 | 0.00% |
| UVXY240119P00012000 | 2023-03-14 9:32AM EDT | 12.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| UVXY240119P00013000 | 2023-03-14 9:30AM EDT | 13.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 583 | 0.00% |
| UVXY240119P00014000 | 2023-03-13 10:31AM EDT | 14.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 24 | 168 | 0.00% |
| UVXY240119P00015000 | 2023-03-21 12:23PM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| UVXY240119P00016000 | 2023-03-10 1:51PM EDT | 16.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| UVXY240119P00017000 | 2023-03-17 2:36PM EDT | 17.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 0.00% |
| UVXY240119P00018000 | 2023-03-13 10:31AM EDT | 18.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| UVXY240119P00019000 | 2021-12-10 1:50PM EDT | 19.00 | 15.10 | 13.00 | 18.00 | 0.00 | - | 8 | 44 | 177.34% |
| UVXY240119P00020000 | 2023-03-28 10:17AM EDT | 20.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 25 | 739 | 0.00% |
| UVXY240119P00021000 | 2022-07-27 3:40PM EDT | 21.00 | 14.65 | 15.20 | 15.85 | 0.00 | - | 10 | 10 | 0.00% |
| UVXY240119P00022000 | 2021-12-10 12:11PM EDT | 22.00 | 17.80 | 16.60 | 19.20 | 0.00 | - | 20 | 29 | 150.00% |
| UVXY240119P00023000 | 2021-12-27 3:31PM EDT | 23.00 | 18.85 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 158.40% |
| UVXY240119P00024000 | 2023-03-08 10:30AM EDT | 24.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| UVXY240119P00025000 | 2023-03-10 3:38PM EDT | 25.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| UVXY240119P00026000 | 2021-11-10 7:48AM EDT | 26.00 | 20.35 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 164.55% |
| UVXY240119P00028000 | 2021-11-10 7:48AM EDT | 28.00 | 19.75 | 21.00 | 24.30 | 0.00 | - | 3 | 3 | 185.84% |
| UVXY240119P00030000 | 2023-03-24 10:15AM EDT | 30.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| UVXY240119P00034000 | 2023-03-10 11:44AM EDT | 34.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| UVXY240119P00035000 | 2023-03-17 3:58PM EDT | 35.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| UVXY240119P00039000 | 2021-12-02 11:34AM EDT | 39.00 | 32.99 | 31.55 | 34.75 | 0.00 | - | - | 1 | 167.58% |
| UVXY240119P00040000 | 2022-08-10 10:59AM EDT | 40.00 | 33.00 | 32.55 | 33.15 | +1.88 | +6.04% | 10 | 12 | 0.00% |
| UVXY240119P00042000 | 2023-03-10 2:32PM EDT | 42.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| UVXY240119P00044000 | 2023-03-10 11:42AM EDT | 44.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| UVXY240119P00045000 | 2023-03-17 3:43PM EDT | 45.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UVXY240119P00050000 | 2023-03-24 10:15AM EDT | 50.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 60 | 10 | 0.00% |
| UVXY240119P00055000 | 2023-03-27 12:34PM EDT | 55.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 129 | 0.00% |
© 2023 Yahoo. All rights reserved.
