Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240621C00001000 | 2024-03-05 2:50PM EDT | 1.00 | 6.30 | 4.80 | 5.60 | 0.00 | - | 1 | 2 | 198.44% |
UVXY240621C00002000 | 2024-03-27 11:12AM EDT | 2.00 | 4.25 | 3.75 | 4.60 | 0.00 | - | 100 | 105 | 50.00% |
UVXY240621C00003000 | 2024-03-27 12:51PM EDT | 3.00 | 3.15 | 2.73 | 3.65 | 0.00 | - | 2 | 80 | 76.56% |
UVXY240621C00004000 | 2024-03-28 10:28AM EDT | 4.00 | 2.22 | 1.69 | 2.69 | +0.02 | +0.91% | 4 | 307 | 139.65% |
UVXY240621C00005000 | 2024-03-28 10:51AM EDT | 5.00 | 1.60 | 1.36 | 1.67 | -0.08 | -4.76% | 41 | 632 | 73.83% |
UVXY240621C00006000 | 2024-03-28 10:24AM EDT | 6.00 | 1.03 | 1.01 | 1.23 | -0.09 | -8.04% | 522 | 1,801 | 88.09% |
UVXY240621C00007000 | 2024-03-28 10:46AM EDT | 7.00 | 0.89 | 0.89 | 0.90 | -0.02 | -2.17% | 18 | 12,226 | 100.20% |
UVXY240621C00008000 | 2024-03-28 10:32AM EDT | 8.00 | 0.75 | 0.71 | 0.81 | 0.00 | - | 16 | 15,516 | 111.13% |
UVXY240621C00009000 | 2024-03-28 10:04AM EDT | 9.00 | 0.62 | 0.60 | 0.71 | -0.03 | -4.62% | 8 | 3,263 | 119.34% |
UVXY240621C00010000 | 2024-03-28 9:59AM EDT | 10.00 | 0.56 | 0.55 | 0.68 | -0.04 | -6.67% | 15 | 8,808 | 129.88% |
UVXY240621C00011000 | 2024-03-28 9:45AM EDT | 11.00 | 0.62 | 0.50 | 0.52 | +0.08 | +14.81% | 1 | 1,096 | 131.64% |
UVXY240621C00012000 | 2024-03-27 2:03PM EDT | 12.00 | 0.53 | 0.42 | 0.51 | 0.00 | - | 21 | 1,145 | 137.31% |
UVXY240621C00013000 | 2024-03-28 10:38AM EDT | 13.00 | 0.45 | 0.38 | 0.57 | +0.02 | +4.65% | 1 | 2,199 | 147.46% |
UVXY240621C00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.38 | 0.34 | 0.43 | -0.04 | -9.52% | 1 | 2,640 | 145.51% |
UVXY240621C00015000 | 2024-03-27 3:17PM EDT | 15.00 | 0.35 | 0.31 | 0.39 | -0.05 | -12.50% | 1 | 1,393 | 148.63% |
UVXY240621C00016000 | 2024-03-27 11:24AM EDT | 16.00 | 0.36 | 0.29 | 0.61 | -0.02 | -5.26% | 4 | 808 | 166.80% |
UVXY240621C00017000 | 2024-03-25 12:41PM EDT | 17.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 25 | 751 | 157.81% |
UVXY240621C00018000 | 2024-03-27 10:56AM EDT | 18.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 38 | 2,050 | 158.01% |
UVXY240621C00019000 | 2024-03-28 9:59AM EDT | 19.00 | 0.26 | 0.23 | 0.33 | +0.01 | +4.00% | 1 | 1,651 | 162.50% |
UVXY240621C00020000 | 2024-03-27 2:05PM EDT | 20.00 | 0.29 | 0.22 | 0.37 | 0.00 | - | 28 | 2,688 | 169.34% |
UVXY240621C00021000 | 2024-03-26 10:56AM EDT | 21.00 | 0.27 | 0.20 | 0.32 | 0.00 | - | 6 | 1,084 | 168.75% |
UVXY240621C00022000 | 2024-03-26 9:48AM EDT | 22.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 2,356 | 167.19% |
UVXY240621C00023000 | 2024-03-25 1:13PM EDT | 23.00 | 0.25 | 0.18 | 0.28 | 0.00 | - | 30 | 77 | 171.88% |
UVXY240621C00024000 | 2024-03-25 2:32PM EDT | 24.00 | 0.20 | 0.17 | 0.29 | 0.00 | - | 2 | 736 | 175.78% |
UVXY240621C00025000 | 2024-03-27 3:45PM EDT | 25.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 1 | 2,001 | 171.09% |
UVXY240621C00026000 | 2024-03-26 10:00AM EDT | 26.00 | 0.20 | 0.15 | 0.46 | 0.00 | - | 5 | 269 | 194.14% |
UVXY240621C00027000 | 2024-03-21 9:41AM EDT | 27.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 3 | 137 | 177.73% |
UVXY240621C00028000 | 2024-03-27 11:51AM EDT | 28.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 12 | 729 | 179.69% |
UVXY240621C00029000 | 2024-03-27 12:34PM EDT | 29.00 | 0.20 | 0.13 | 0.51 | 0.00 | - | 1 | 135 | 205.86% |
UVXY240621C00030000 | 2024-03-27 3:50PM EDT | 30.00 | 0.17 | 0.13 | 0.21 | 0.00 | - | 22 | 1,017 | 183.20% |
UVXY240621C00031000 | 2024-02-28 3:16PM EDT | 31.00 | 0.37 | 0.12 | 0.58 | 0.00 | - | 6 | 45 | 215.63% |
UVXY240621C00032000 | 2024-03-28 10:10AM EDT | 32.00 | 0.15 | 0.12 | 0.18 | -0.07 | -31.82% | 5 | 64 | 184.38% |
UVXY240621C00033000 | 2024-03-27 3:36PM EDT | 33.00 | 0.17 | 0.11 | 0.23 | 0.00 | - | 19 | 82 | 191.02% |
UVXY240621C00034000 | 2024-03-26 11:48AM EDT | 34.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 2 | 77 | 185.55% |
UVXY240621C00035000 | 2024-03-27 3:56PM EDT | 35.00 | 0.15 | 0.10 | 0.28 | 0.00 | - | 12 | 427 | 199.61% |
UVXY240621C00036000 | 2024-03-28 9:38AM EDT | 36.00 | 0.16 | 0.10 | 0.45 | +0.01 | +6.67% | 1 | 115 | 216.80% |
UVXY240621C00037000 | 2024-03-15 3:50PM EDT | 37.00 | 0.46 | 0.09 | 0.45 | 0.00 | - | 1 | 133 | 218.36% |
UVXY240621C00038000 | 2024-03-26 9:44AM EDT | 38.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 50 | 131 | 189.06% |
UVXY240621C00039000 | 2024-03-26 2:02PM EDT | 39.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 59 | 1,139 | 190.63% |
UVXY240621C00040000 | 2024-03-28 10:30AM EDT | 40.00 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 6 | 11,844 | 193.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240621P00001000 | 2024-01-10 1:45PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 156.25% |
UVXY240621P00002000 | 2024-03-26 9:39AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 96.88% |
UVXY240621P00003000 | 2024-03-27 3:39PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 420 | 76.56% |
UVXY240621P00004000 | 2024-03-27 9:30AM EDT | 4.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 100 | 2,831 | 68.75% |
UVXY240621P00005000 | 2024-03-28 10:30AM EDT | 5.00 | 0.43 | 0.36 | 0.48 | -0.02 | -4.44% | 2 | 5,511 | 82.81% |
UVXY240621P00006000 | 2024-03-27 3:51PM EDT | 6.00 | 1.03 | 0.88 | 1.02 | 0.00 | - | 180 | 4,746 | 88.48% |
UVXY240621P00007000 | 2024-03-27 1:46PM EDT | 7.00 | 1.76 | 1.62 | 1.81 | -0.03 | -1.68% | 1 | 2,260 | 99.80% |
UVXY240621P00008000 | 2024-03-28 9:39AM EDT | 8.00 | 2.69 | 2.15 | 2.64 | +0.05 | +1.89% | 1 | 4,161 | 94.73% |
UVXY240621P00009000 | 2024-03-26 1:39PM EDT | 9.00 | 3.50 | 2.88 | 3.55 | 0.00 | - | 2 | 556 | 94.53% |
UVXY240621P00010000 | 2024-03-28 9:59AM EDT | 10.00 | 4.39 | 4.25 | 4.45 | +0.04 | +0.92% | 12 | 6,460 | 121.29% |
UVXY240621P00011000 | 2024-03-25 11:54AM EDT | 11.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 19 | 520 | 128.32% |
UVXY240621P00012000 | 2024-03-26 11:59AM EDT | 12.00 | 6.30 | 6.15 | 6.45 | 0.00 | - | 4 | 351 | 138.48% |
UVXY240621P00013000 | 2024-03-27 11:45AM EDT | 13.00 | 7.20 | 7.05 | 7.65 | 0.00 | - | 50 | 1,451 | 152.73% |
UVXY240621P00014000 | 2024-03-27 1:18PM EDT | 14.00 | 8.30 | 7.95 | 8.45 | 0.00 | - | 2 | 290 | 144.53% |
UVXY240621P00015000 | 2024-03-22 2:54PM EDT | 15.00 | 9.05 | 9.05 | 9.30 | 0.00 | - | 13 | 2,608 | 148.63% |
UVXY240621P00016000 | 2024-03-22 9:30AM EDT | 16.00 | 10.04 | 10.05 | 10.80 | 0.00 | - | 1 | 231 | 183.01% |
UVXY240621P00017000 | 2024-03-25 2:36PM EDT | 17.00 | 11.33 | 10.70 | 11.35 | 0.00 | - | 1 | 135 | 140.04% |
UVXY240621P00018000 | 2024-03-28 9:30AM EDT | 18.00 | 12.15 | 11.85 | 12.20 | +0.10 | +0.83% | 3 | 476 | 145.31% |
UVXY240621P00019000 | 2024-03-27 12:42PM EDT | 19.00 | 13.05 | 12.90 | 13.10 | 0.00 | - | 2 | 53 | 145.70% |
UVXY240621P00020000 | 2024-03-22 3:44PM EDT | 20.00 | 13.90 | 13.85 | 14.60 | 0.00 | - | 2 | 1,024 | 183.20% |
UVXY240621P00021000 | 2023-12-27 5:08PM EDT | 21.00 | 13.50 | 11.50 | 15.90 | 0.00 | - | 17 | 19 | 256.06% |
UVXY240621P00022000 | 2024-01-11 3:54PM EDT | 22.00 | 14.92 | 13.40 | 15.75 | 0.00 | - | 5 | 41 | 0.00% |
UVXY240621P00023000 | 2024-02-07 12:20PM EDT | 23.00 | 16.39 | 13.50 | 16.55 | 0.00 | - | 3 | 21 | 0.00% |
UVXY240621P00024000 | 2024-01-08 4:59PM EDT | 24.00 | 16.50 | 16.30 | 17.70 | 0.00 | - | 17 | 54 | 0.00% |
UVXY240621P00025000 | 2024-03-20 3:05PM EDT | 25.00 | 18.75 | 18.45 | 19.10 | 0.00 | - | 1 | 32 | 186.33% |
UVXY240621P00028000 | 2024-02-15 1:44PM EDT | 28.00 | 20.80 | 19.60 | 22.85 | 0.00 | - | 2 | 21 | 279.69% |
UVXY240621P00030000 | 2024-03-08 11:58AM EDT | 30.00 | 23.23 | 23.35 | 24.50 | 0.00 | - | 2 | 40 | 167.19% |
UVXY240621P00031000 | 2022-07-29 2:14PM EDT | 31.00 | 24.63 | 22.00 | 27.00 | 0.00 | - | 2 | 2 | 387.70% |
UVXY240621P00032000 | 2022-11-22 3:43PM EDT | 32.00 | 25.43 | 24.55 | 25.75 | 0.00 | - | 1 | 3 | 0.00% |
UVXY240621P00034000 | 2023-10-11 4:01PM EDT | 34.00 | 21.69 | 22.20 | 23.90 | 0.00 | - | 126 | 82 | 0.00% |
UVXY240621P00035000 | 2023-11-02 10:07AM EDT | 35.00 | 22.95 | 24.80 | 26.90 | 0.00 | - | 9 | 7 | 0.00% |
UVXY240621P00037000 | 2023-10-25 1:49PM EDT | 37.00 | 22.50 | 26.10 | 29.25 | 0.00 | - | - | 0 | 0.00% |
UVXY240621P00038000 | 2024-03-19 10:30AM EDT | 38.00 | 31.34 | 31.30 | 32.45 | 0.00 | - | 1 | 1 | 167.19% |
UVXY240621P00039000 | 2023-12-26 2:26PM EDT | 39.00 | 30.35 | 30.00 | 34.00 | 0.00 | - | - | 1 | 323.44% |
UVXY240621P00040000 | 2024-03-22 10:27AM EDT | 40.00 | 33.40 | 33.30 | 34.45 | 0.00 | - | 9 | 170 | 171.09% |