ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240119C00001000 | 2022-01-05 10:37AM EDT | 1.00 | 11.20 | 10.50 | 14.50 | +1.70 | +17.89% | 1 | 1,645 | 0.00% |
| UVXY240119C00002000 | 2021-12-23 1:36PM EDT | 2.00 | 11.00 | 9.00 | 14.00 | 0.00 | - | 1 | 35 | 0.00% |
| UVXY240119C00003000 | 2022-01-05 10:42AM EDT | 3.00 | 11.00 | 9.00 | 14.00 | -1.50 | -12.00% | 1 | 118 | 143.55% |
| UVXY240119C00004000 | 2022-01-04 4:10PM EDT | 4.00 | 10.00 | 8.60 | 13.50 | 0.00 | - | 11 | 1,579 | 141.60% |
| UVXY240119C00005000 | 2022-01-03 4:50PM EDT | 5.00 | 10.21 | 8.50 | 13.50 | 0.00 | - | 4 | 52 | 158.79% |
| UVXY240119C00010000 | 2022-01-04 1:56PM EDT | 10.00 | 9.40 | 7.50 | 12.50 | 0.00 | - | 11 | 166 | 107.89% |
| UVXY240119C00013000 | 2022-01-03 10:33AM EDT | 13.00 | 9.05 | 7.50 | 12.50 | 0.00 | - | 2 | 31 | 125.44% |
| UVXY240119C00014000 | 2021-12-20 10:37AM EDT | 14.00 | 15.35 | 7.00 | 12.00 | 0.00 | - | 2 | 4 | 120.80% |
| UVXY240119C00015000 | 2022-01-05 1:16PM EDT | 15.00 | 8.02 | 7.00 | 10.00 | -0.18 | -2.20% | 1 | 46 | 108.25% |
| UVXY240119C00016000 | 2022-01-05 3:26PM EDT | 16.00 | 8.50 | 7.00 | 12.00 | +0.65 | +8.28% | 309 | 34 | 128.56% |
| UVXY240119C00017000 | 2021-12-31 11:07AM EDT | 17.00 | 8.50 | 7.00 | 12.00 | 0.00 | - | 1 | 225 | 131.89% |
| UVXY240119C00018000 | 2021-12-29 2:53PM EDT | 18.00 | 9.00 | 7.00 | 12.00 | 0.00 | - | 11 | 24 | 134.91% |
| UVXY240119C00019000 | 2021-12-22 11:14AM EDT | 19.00 | 11.10 | 6.50 | 11.50 | 0.00 | - | 1 | 6 | 129.61% |
| UVXY240119C00020000 | 2022-01-05 3:33PM EDT | 20.00 | 8.20 | 8.05 | 9.10 | +0.39 | +4.99% | 363 | 807 | 125.68% |
| UVXY240119C00021000 | 2021-12-29 12:20PM EDT | 21.00 | 9.20 | 6.50 | 11.50 | 0.00 | - | 10 | 52 | 134.74% |
| UVXY240119C00022000 | 2022-01-05 2:28PM EDT | 22.00 | 7.60 | 6.50 | 11.50 | +0.10 | +1.33% | 20 | 277 | 137.06% |
| UVXY240119C00023000 | 2022-01-05 2:26PM EDT | 23.00 | 7.55 | 6.50 | 11.50 | -0.10 | -1.31% | 1 | 997 | 139.21% |
| UVXY240119C00024000 | 2022-01-04 11:33AM EDT | 24.00 | 7.60 | 6.50 | 11.50 | 0.00 | - | 1 | 356 | 141.26% |
| UVXY240119C00025000 | 2022-01-05 2:35PM EDT | 25.00 | 6.25 | 6.00 | 10.00 | -2.07 | -24.88% | 263 | 1,071 | 128.44% |
| UVXY240119C00026000 | 2022-01-05 12:58PM EDT | 26.00 | 7.63 | 6.00 | 11.00 | -1.51 | -16.52% | 15 | 113 | 137.52% |
| UVXY240119C00027000 | 2022-01-04 12:45PM EDT | 27.00 | 8.67 | 6.00 | 11.00 | 0.00 | - | 105 | 206 | 139.26% |
| UVXY240119C00028000 | 2021-12-31 12:59PM EDT | 28.00 | 8.15 | 6.00 | 11.00 | 0.00 | - | 147 | 147 | 140.94% |
| UVXY240119C00029000 | 2021-12-22 12:22PM EDT | 29.00 | 9.38 | 6.00 | 11.00 | 0.00 | - | 31 | 80 | 142.53% |
| UVXY240119C00030000 | 2022-01-05 4:56PM EDT | 30.00 | 7.90 | 6.00 | 11.00 | +0.15 | +1.94% | 10 | 830 | 144.04% |
| UVXY240119C00031000 | 2021-12-27 12:14PM EDT | 31.00 | 9.00 | 6.00 | 11.00 | 0.00 | - | 1 | 132 | 145.48% |
| UVXY240119C00032000 | 2021-12-09 2:33PM EDT | 32.00 | 9.97 | 6.00 | 11.00 | 0.00 | - | 1 | 56 | 146.88% |
| UVXY240119C00033000 | 2021-12-10 3:21PM EDT | 33.00 | 9.42 | 5.50 | 10.50 | 0.00 | - | 16 | 2 | 141.16% |
| UVXY240119C00034000 | 2021-12-07 2:57PM EDT | 34.00 | 11.95 | 5.50 | 10.50 | 0.00 | - | 13 | 17 | 142.46% |
| UVXY240119C00035000 | 2022-01-04 4:11PM EDT | 35.00 | 7.00 | 5.50 | 10.50 | 0.00 | - | 1 | 18 | 143.70% |
| UVXY240119C00036000 | 2021-12-20 12:03PM EDT | 36.00 | 12.53 | 5.50 | 10.50 | 0.00 | - | 1 | 121 | 144.92% |
| UVXY240119C00037000 | 2021-12-09 2:39PM EDT | 37.00 | 10.35 | 5.50 | 10.50 | 0.00 | - | 3 | 5 | 146.07% |
| UVXY240119C00038000 | 2021-12-16 2:28PM EDT | 38.00 | 8.94 | 5.50 | 10.50 | 0.00 | - | 3 | 99 | 147.19% |
| UVXY240119C00039000 | 2021-12-17 3:13PM EDT | 39.00 | 9.99 | 5.50 | 10.50 | 0.00 | - | 1 | 4 | 148.27% |
| UVXY240119C00040000 | 2022-01-05 10:54AM EDT | 40.00 | 6.67 | 6.65 | 10.50 | -0.33 | -4.71% | 10 | 677 | 157.32% |
| UVXY240119C00041000 | 2022-01-05 2:03PM EDT | 41.00 | 6.47 | 5.50 | 10.50 | -0.33 | -4.85% | 1 | 8 | 150.32% |
| UVXY240119C00042000 | 2022-01-04 11:45AM EDT | 42.00 | 6.79 | 5.00 | 10.00 | 0.00 | - | 2 | 3 | 144.58% |
| UVXY240119C00043000 | 2021-12-16 3:25PM EDT | 43.00 | 8.62 | 5.00 | 10.00 | 0.00 | - | - | 1 | 145.53% |
| UVXY240119C00044000 | 2021-12-30 2:22PM EDT | 44.00 | 6.85 | 5.00 | 9.35 | 0.00 | - | 2 | 12 | 142.21% |
| UVXY240119C00045000 | 2022-01-05 4:59PM EDT | 45.00 | 7.85 | 6.00 | 8.10 | +1.45 | +22.66% | 32 | 1,084 | 141.50% |
| UVXY240119C00046000 | 2022-01-03 11:59AM EDT | 46.00 | 6.65 | 5.00 | 10.00 | 0.00 | - | 2 | 69 | 148.24% |
| UVXY240119C00047000 | 2021-11-10 7:48AM EDT | 47.00 | 9.89 | 7.00 | 12.00 | 0.00 | - | - | 0 | 177.25% |
| UVXY240119C00048000 | 2021-11-10 7:48AM EDT | 48.00 | 15.52 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 174.29% |
| UVXY240119C00049000 | 2021-12-02 10:37AM EDT | 49.00 | 15.50 | 4.50 | 9.50 | 0.00 | - | 20 | 40 | 144.26% |
| UVXY240119C00050000 | 2022-01-05 11:28AM EDT | 50.00 | 6.09 | 5.00 | 10.00 | -0.21 | -3.33% | 2 | 769 | 151.54% |
| UVXY240119C00055000 | 2022-01-05 4:59PM EDT | 55.00 | 7.20 | 7.20 | 7.30 | +1.20 | +20.00% | 99 | 745 | 151.95% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240119P00001000 | 2022-01-05 4:48PM EDT | 1.00 | 0.43 | 0.42 | 0.44 | -0.02 | -4.44% | 20 | 2,018 | 197.66% |
| UVXY240119P00002000 | 2022-01-05 4:44PM EDT | 2.00 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 1 | 441 | 207.42% |
| UVXY240119P00003000 | 2021-12-30 3:39PM EDT | 3.00 | 1.90 | 1.80 | 2.00 | 0.00 | - | 1 | 78 | 208.30% |
| UVXY240119P00004000 | 2021-12-31 4:44PM EDT | 4.00 | 2.50 | 2.50 | 2.85 | 0.00 | - | 15 | 75 | 207.81% |
| UVXY240119P00005000 | 2022-01-04 11:52AM EDT | 5.00 | 3.55 | 3.45 | 3.65 | 0.00 | - | 1 | 649 | 211.91% |
| UVXY240119P00010000 | 2022-01-05 4:07PM EDT | 10.00 | 7.40 | 7.40 | 8.40 | -0.35 | -4.52% | 2 | 602 | 213.97% |
| UVXY240119P00013000 | 2021-12-14 1:52PM EDT | 13.00 | 8.50 | 9.20 | 12.00 | 0.00 | - | 1 | 28 | 214.36% |
| UVXY240119P00014000 | 2022-01-04 11:54AM EDT | 14.00 | 11.00 | 8.50 | 11.45 | 0.00 | - | 1 | 51 | 171.29% |
| UVXY240119P00015000 | 2022-01-04 11:54AM EDT | 15.00 | 12.00 | 9.50 | 12.25 | 0.00 | - | 1 | 115 | 172.31% |
| UVXY240119P00016000 | 2021-12-17 1:16PM EDT | 16.00 | 13.15 | 11.40 | 13.80 | 0.00 | - | 5 | 24 | 193.26% |
| UVXY240119P00017000 | 2021-12-22 4:56PM EDT | 17.00 | 13.27 | 13.50 | 16.50 | 0.00 | - | 1 | 9 | 240.23% |
| UVXY240119P00018000 | 2021-12-10 1:52PM EDT | 18.00 | 14.25 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 195.90% |
| UVXY240119P00019000 | 2021-12-10 1:50PM EDT | 19.00 | 15.10 | 13.00 | 18.00 | 0.00 | - | 8 | 44 | 198.24% |
| UVXY240119P00020000 | 2021-12-29 12:17PM EDT | 20.00 | 16.70 | 14.00 | 19.00 | 0.00 | - | 10 | 69 | 200.44% |
| UVXY240119P00021000 | 2021-12-10 12:02PM EDT | 21.00 | 16.50 | 15.00 | 20.00 | 0.00 | - | 10 | 10 | 202.49% |
| UVXY240119P00022000 | 2021-12-10 12:11PM EDT | 22.00 | 17.80 | 16.60 | 19.20 | 0.00 | - | 20 | 29 | 190.33% |
| UVXY240119P00023000 | 2021-12-27 3:31PM EDT | 23.00 | 18.85 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 194.43% |
| UVXY240119P00024000 | 2021-12-10 2:03PM EDT | 24.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 15 | 14 | 196.19% |
| UVXY240119P00025000 | 2021-12-29 11:15AM EDT | 25.00 | 20.96 | 19.20 | 22.00 | 0.00 | - | 10 | 27 | 189.28% |
| UVXY240119P00026000 | 2021-11-10 7:48AM EDT | 26.00 | 20.35 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 199.49% |
| UVXY240119P00028000 | 2021-11-10 7:48AM EDT | 28.00 | 19.75 | 21.00 | 24.30 | 0.00 | - | 3 | 3 | 175.71% |
| UVXY240119P00030000 | 2021-12-20 4:46PM EDT | 30.00 | 24.77 | 23.00 | 28.00 | 0.00 | - | 2 | 50 | 194.68% |
| UVXY240119P00039000 | 2021-12-02 11:34AM EDT | 39.00 | 32.99 | 31.55 | 34.75 | 0.00 | - | - | 1 | 180.59% |
| UVXY240119P00040000 | 2021-12-29 11:34AM EDT | 40.00 | 34.00 | 32.50 | 37.50 | 0.00 | - | 10 | 12 | 196.29% |
| UVXY240119P00045000 | 2021-11-10 7:48AM EDT | 45.00 | 38.11 | 37.05 | 42.00 | 0.00 | - | - | 1 | 192.36% |
| UVXY240119P00050000 | 2021-12-29 11:36AM EDT | 50.00 | 43.60 | 42.00 | 47.00 | 0.00 | - | - | 10 | 195.85% |
© 2022 Yahoo. All rights reserved.
