ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240119C00001000 | 2022-12-01 1:00PM EST | 1.00 | 6.45 | 5.90 | 6.50 | 0.00 | - | 19 | 526 | 122.66% |
| UVXY240119C00002000 | 2022-12-02 3:38PM EST | 2.00 | 5.50 | 4.95 | 5.90 | 0.00 | - | 1 | 278 | 114.45% |
| UVXY240119C00003000 | 2022-11-21 12:48PM EST | 3.00 | 6.00 | 4.35 | 5.45 | 0.00 | - | 1 | 180 | 120.51% |
| UVXY240119C00004000 | 2022-12-02 2:45PM EST | 4.00 | 4.35 | 4.30 | 5.05 | 0.00 | - | 14 | 1,314 | 135.25% |
| UVXY240119C00005000 | 2022-12-02 2:43PM EST | 5.00 | 4.07 | 3.75 | 4.30 | +0.07 | +1.75% | 2 | 557 | 119.63% |
| UVXY240119C00006000 | 2022-12-02 2:50PM EST | 6.00 | 3.75 | 3.45 | 4.15 | 0.00 | - | 2 | 88 | 124.46% |
| UVXY240119C00007000 | 2022-12-02 2:46PM EST | 7.00 | 3.50 | 3.30 | 3.95 | 0.00 | - | 27 | 235 | 128.76% |
| UVXY240119C00008000 | 2022-12-05 9:30AM EST | 8.00 | 3.25 | 3.05 | 3.50 | -0.25 | -7.14% | 6 | 146 | 124.22% |
| UVXY240119C00009000 | 2022-12-01 12:48PM EST | 9.00 | 3.57 | 2.46 | 3.60 | 0.00 | - | 45 | 142 | 123.10% |
| UVXY240119C00010000 | 2022-12-02 3:48PM EST | 10.00 | 3.10 | 2.75 | 3.30 | 0.00 | - | 92 | 2,090 | 129.83% |
| UVXY240119C00011000 | 2022-12-02 3:13PM EST | 11.00 | 3.00 | 2.58 | 3.45 | 0.00 | - | 3 | 72 | 135.45% |
| UVXY240119C00012000 | 2022-12-01 10:04AM EST | 12.00 | 2.98 | 1.99 | 3.30 | 0.00 | - | 1 | 164 | 127.59% |
| UVXY240119C00013000 | 2022-11-22 1:56PM EST | 13.00 | 3.35 | 2.13 | 3.05 | 0.00 | - | 2 | 123 | 130.37% |
| UVXY240119C00014000 | 2022-11-25 11:30AM EST | 14.00 | 3.20 | 2.51 | 2.86 | 0.00 | - | 1 | 183 | 137.89% |
| UVXY240119C00015000 | 2022-12-05 10:11AM EST | 15.00 | 2.35 | 2.20 | 2.62 | -0.21 | -8.20% | 1 | 541 | 132.32% |
| UVXY240119C00016000 | 2022-12-02 1:03PM EST | 16.00 | 2.36 | 1.54 | 2.76 | 0.00 | - | 1 | 177 | 127.15% |
| UVXY240119C00017000 | 2022-12-01 3:50PM EST | 17.00 | 2.57 | 1.48 | 2.89 | 0.00 | - | 18 | 362 | 131.54% |
| UVXY240119C00018000 | 2022-11-30 12:25PM EST | 18.00 | 2.80 | 1.39 | 2.95 | 0.00 | - | 1 | 441 | 134.03% |
| UVXY240119C00019000 | 2022-12-02 1:57PM EST | 19.00 | 2.10 | 1.29 | 2.88 | 0.00 | - | 1 | 99 | 133.98% |
| UVXY240119C00020000 | 2022-12-02 12:05PM EST | 20.00 | 2.35 | 1.66 | 2.33 | 0.00 | - | 2 | 1,714 | 133.59% |
| UVXY240119C00021000 | 2022-11-28 10:48AM EST | 21.00 | 2.54 | 1.19 | 2.79 | 0.00 | - | 1 | 226 | 135.84% |
| UVXY240119C00022000 | 2022-11-18 11:55AM EST | 22.00 | 2.83 | 1.08 | 2.81 | 0.00 | - | 1 | 268 | 136.62% |
| UVXY240119C00023000 | 2022-11-23 2:39PM EST | 23.00 | 2.48 | 1.15 | 2.77 | 0.00 | - | 1 | 585 | 139.26% |
| UVXY240119C00024000 | 2022-11-22 11:23AM EST | 24.00 | 2.45 | 1.12 | 2.80 | 0.00 | - | 1 | 342 | 141.31% |
| UVXY240119C00025000 | 2022-12-02 11:34AM EST | 25.00 | 1.89 | 0.93 | 2.64 | 0.00 | - | 1 | 1,363 | 137.35% |
| UVXY240119C00026000 | 2022-11-30 3:52PM EST | 26.00 | 2.00 | 0.91 | 2.78 | 0.00 | - | 4 | 282 | 141.21% |
| UVXY240119C00027000 | 2022-11-08 10:03AM EST | 27.00 | 2.79 | 0.91 | 2.56 | 0.00 | - | 1 | 206 | 139.26% |
| UVXY240119C00028000 | 2022-11-28 11:46AM EST | 28.00 | 2.20 | 0.81 | 2.59 | 0.00 | - | 1 | 152 | 139.75% |
| UVXY240119C00029000 | 2022-11-28 10:39AM EST | 29.00 | 2.23 | 0.75 | 1.77 | 0.00 | - | 2 | 229 | 126.07% |
| UVXY240119C00030000 | 2022-12-02 1:11PM EST | 30.00 | 1.64 | 1.50 | 2.54 | 0.00 | - | 5 | 1,334 | 153.52% |
| UVXY240119C00031000 | 2022-10-26 9:25AM EST | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UVXY240119C00032000 | 2022-11-30 11:25AM EST | 32.00 | 1.89 | 0.52 | 2.53 | 0.00 | - | 10 | 55 | 139.70% |
| UVXY240119C00033000 | 2022-12-01 10:06AM EST | 33.00 | 1.66 | 0.54 | 2.44 | 0.00 | - | 9 | 202 | 139.84% |
| UVXY240119C00034000 | 2022-09-02 8:43AM EST | 34.00 | 2.98 | 3.70 | 5.40 | 0.00 | - | 1 | 29 | 250.78% |
| UVXY240119C00035000 | 2022-11-28 11:21AM EST | 35.00 | 1.80 | 0.41 | 2.04 | 0.00 | - | 4 | 261 | 132.96% |
| UVXY240119C00036000 | 2022-11-03 1:46PM EST | 36.00 | 2.45 | 0.84 | 2.28 | 0.00 | - | 1 | 91 | 146.00% |
| UVXY240119C00037000 | 2022-11-15 3:21PM EST | 37.00 | 2.22 | 0.32 | 2.36 | 0.00 | - | 1 | 44 | 139.45% |
| UVXY240119C00038000 | 2022-10-17 11:29AM EST | 38.00 | 4.10 | 1.76 | 2.78 | 0.00 | - | 1 | 252 | 172.17% |
| UVXY240119C00039000 | 2022-09-08 1:49PM EST | 39.00 | 2.67 | 3.90 | 4.80 | 0.00 | - | 10 | 103 | 247.80% |
| UVXY240119C00040000 | 2022-12-05 10:23AM EST | 40.00 | 1.34 | 0.66 | 1.92 | +0.24 | +21.82% | 1 | 1,126 | 140.92% |
| UVXY240119C00041000 | 2022-11-17 2:58PM EST | 41.00 | 2.00 | 0.29 | 2.19 | 0.00 | - | 1 | 77 | 140.09% |
| UVXY240119C00042000 | 2022-11-14 11:30AM EST | 42.00 | 1.94 | 0.23 | 2.10 | 0.00 | - | 1 | 34 | 138.28% |
| UVXY240119C00043000 | 2022-11-23 12:06PM EST | 43.00 | 1.76 | 0.18 | 2.14 | 0.00 | - | 25 | 46 | 139.06% |
| UVXY240119C00044000 | 2022-11-14 10:31AM EST | 44.00 | 1.84 | 0.14 | 1.36 | 0.00 | - | 22 | 250 | 123.63% |
| UVXY240119C00045000 | 2022-12-01 1:50PM EST | 45.00 | 1.15 | 0.70 | 1.52 | 0.00 | - | 30 | 2,568 | 139.01% |
| UVXY240119C00046000 | 2022-11-14 10:40AM EST | 46.00 | 1.85 | 0.56 | 1.53 | 0.00 | - | 17 | 360 | 137.40% |
| UVXY240119C00047000 | 2022-11-23 12:12PM EST | 47.00 | 1.64 | 0.12 | 1.66 | 0.00 | - | 25 | 45 | 132.13% |
| UVXY240119C00048000 | 2022-11-29 10:04AM EST | 48.00 | 1.30 | 0.16 | 2.03 | 0.00 | - | 20 | 278 | 141.02% |
| UVXY240119C00049000 | 2022-12-02 11:13AM EST | 49.00 | 0.90 | 0.90 | 1.26 | 0.00 | - | 25 | 187 | 141.21% |
| UVXY240119C00050000 | 2022-12-02 12:08PM EST | 50.00 | 0.95 | 0.47 | 1.24 | 0.00 | - | 2 | 1,683 | 133.01% |
| UVXY240119C00055000 | 2022-12-05 9:53AM EST | 55.00 | 0.89 | 0.89 | 0.93 | 0.00 | - | 13 | 3,667 | 138.97% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240119P00001000 | 2022-12-02 10:06AM EST | 1.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 1 | 12,009 | 118.75% |
| UVXY240119P00002000 | 2022-12-02 3:37PM EST | 2.00 | 0.35 | 0.16 | 0.35 | 0.00 | - | 20 | 2,075 | 107.03% |
| UVXY240119P00003000 | 2022-12-02 3:37PM EST | 3.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 2 | 1,069 | 117.68% |
| UVXY240119P00004000 | 2022-12-02 11:27AM EST | 4.00 | 1.40 | 0.99 | 1.40 | 0.00 | - | 18 | 180 | 113.09% |
| UVXY240119P00005000 | 2022-12-02 12:35PM EST | 5.00 | 1.77 | 1.73 | 2.00 | 0.00 | - | 123 | 1,474 | 117.29% |
| UVXY240119P00006000 | 2022-12-02 3:00PM EST | 6.00 | 2.42 | 2.21 | 2.96 | 0.00 | - | 10 | 359 | 119.97% |
| UVXY240119P00007000 | 2022-12-02 3:33PM EST | 7.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 33 | 878 | 126.27% |
| UVXY240119P00008000 | 2022-12-02 11:16AM EST | 8.00 | 4.30 | 3.75 | 4.45 | 0.00 | - | 2 | 234 | 121.92% |
| UVXY240119P00009000 | 2022-11-30 3:01PM EST | 9.00 | 4.90 | 4.45 | 5.25 | 0.00 | - | 2 | 151 | 120.70% |
| UVXY240119P00010000 | 2022-12-05 9:59AM EST | 10.00 | 5.55 | 5.50 | 6.00 | -0.10 | -1.77% | 5 | 1,094 | 124.02% |
| UVXY240119P00011000 | 2022-11-30 12:32PM EST | 11.00 | 6.32 | 6.10 | 6.90 | 0.00 | - | 50 | 110 | 121.29% |
| UVXY240119P00012000 | 2022-11-09 3:54PM EST | 12.00 | 6.43 | 6.90 | 7.70 | 0.00 | - | 3 | 101 | 119.73% |
| UVXY240119P00013000 | 2022-11-16 1:33PM EST | 13.00 | 7.66 | 7.75 | 8.55 | 0.00 | - | 4 | 587 | 119.43% |
| UVXY240119P00014000 | 2022-11-21 1:10PM EST | 14.00 | 8.60 | 8.60 | 9.40 | 0.00 | - | 2 | 134 | 118.65% |
| UVXY240119P00015000 | 2022-11-21 10:10AM EST | 15.00 | 9.44 | 9.45 | 10.25 | 0.00 | - | 1 | 300 | 117.53% |
| UVXY240119P00016000 | 2022-11-14 2:34PM EST | 16.00 | 10.35 | 10.40 | 11.15 | 0.00 | - | 5 | 83 | 118.56% |
| UVXY240119P00017000 | 2022-09-12 10:56AM EST | 17.00 | 11.79 | 10.00 | 10.75 | 0.00 | - | 2 | 135 | 71.29% |
| UVXY240119P00018000 | 2022-09-22 9:05AM EST | 18.00 | 11.35 | 11.05 | 11.70 | 0.00 | - | 1 | 28 | 74.02% |
| UVXY240119P00019000 | 2022-05-18 10:58AM EST | 19.00 | 13.65 | 12.05 | 13.50 | 0.00 | - | 3 | 46 | 92.97% |
| UVXY240119P00020000 | 2022-11-28 9:58AM EST | 20.00 | 14.40 | 14.20 | 14.75 | 0.00 | - | 40 | 783 | 120.12% |
| UVXY240119P00021000 | 2022-11-17 12:28PM EST | 21.00 | 14.67 | 14.85 | 15.65 | 0.00 | - | 10 | 20 | 114.84% |
| UVXY240119P00022000 | 2022-11-01 12:22PM EST | 22.00 | 15.65 | 15.80 | 16.65 | 0.00 | - | 30 | 78 | 116.26% |
| UVXY240119P00023000 | 2022-08-25 9:44AM EST | 23.00 | 17.07 | 13.00 | 18.00 | 0.00 | - | 35 | 35 | 144.48% |
| UVXY240119P00024000 | 2022-08-08 12:19PM EST | 24.00 | 17.70 | 17.20 | 18.05 | 0.00 | - | 3 | 11 | 98.05% |
| UVXY240119P00025000 | 2022-11-14 10:10AM EST | 25.00 | 18.30 | 18.60 | 19.35 | 0.00 | - | 3 | 74 | 113.38% |
| UVXY240119P00026000 | 2022-09-26 11:42AM EST | 26.00 | 17.86 | 18.35 | 19.10 | 0.00 | - | 1 | 1 | 74.71% |
| UVXY240119P00028000 | 2022-09-06 11:35AM EST | 28.00 | 21.05 | 20.00 | 20.70 | 0.00 | - | 3 | 126 | 0.00% |
| UVXY240119P00029000 | 2022-05-25 9:56AM EST | 29.00 | 22.08 | 20.35 | 23.20 | 0.00 | - | 1 | 1 | 128.13% |
| UVXY240119P00030000 | 2022-11-07 3:46PM EST | 30.00 | 22.59 | 23.20 | 24.45 | 0.00 | - | 2 | 82 | 115.82% |
| UVXY240119P00032000 | 2022-09-23 1:57PM EST | 32.00 | 23.58 | 23.10 | 23.85 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY240119P00033000 | 2022-06-08 9:32AM EST | 33.00 | 25.99 | 24.40 | 25.85 | 0.00 | - | - | 2 | 0.00% |
| UVXY240119P00035000 | 2022-04-26 2:37PM EST | 35.00 | 27.55 | 25.00 | 27.80 | 0.00 | - | 10 | 10 | 0.00% |
| UVXY240119P00037000 | 2022-09-15 10:10AM EST | 37.00 | 28.85 | 27.15 | 28.45 | 0.00 | - | 1 | 5 | 0.00% |
| UVXY240119P00038000 | 2022-09-15 2:40PM EST | 38.00 | 29.70 | 28.05 | 28.85 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY240119P00039000 | 2022-09-15 10:13AM EST | 39.00 | 30.65 | 27.35 | 30.25 | 0.00 | - | 1 | 3 | 0.00% |
| UVXY240119P00040000 | 2022-10-05 10:52AM EST | 40.00 | 31.10 | 31.55 | 32.45 | 0.00 | - | 1 | 14 | 0.00% |
| UVXY240119P00042000 | 2022-07-14 8:34AM EST | 42.00 | 32.63 | 34.50 | 35.20 | 0.00 | - | 1 | 1 | 99.80% |
| UVXY240119P00043000 | 2022-02-25 3:37PM EST | 43.00 | 36.32 | 35.25 | 36.80 | 0.00 | - | 2 | 1 | 86.91% |
| UVXY240119P00045000 | 2022-10-05 10:52AM EST | 45.00 | 35.65 | 36.30 | 37.15 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240119P00047000 | 2022-02-28 2:42PM EST | 47.00 | 40.08 | 37.80 | 42.00 | 0.00 | - | 1 | 1 | 68.75% |
| UVXY240119P00049000 | 2022-09-14 1:54PM EST | 49.00 | 39.90 | 38.00 | 38.85 | 0.00 | - | 12 | 12 | 0.00% |
| UVXY240119P00050000 | 2022-12-05 10:23AM EST | 50.00 | 43.00 | 42.40 | 43.65 | +0.60 | +1.42% | 1 | 105 | 92.19% |
| UVXY240119P00055000 | 2022-12-02 3:03PM EST | 55.00 | 48.00 | 47.45 | 48.40 | 0.00 | - | 2 | 87 | 80.86% |
© 2022 Yahoo. All rights reserved.
