UK Markets closed
NIKKEI 225
27,819.33 -180.67 (-0.65%) HANG SENG
20,082.43 +471.63 (+2.40%) CRUDE OIL
94.05 -0.29 (-0.31%) GOLD FUTURES
1,805.30 -1.90 (-0.11%) DOW
33,336.67 +27.17 (+0.08%) BTC-GBP
19,796.51 +53.84 (+0.27%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00001000 | 2022-08-11 2:34PM EDT | 1.00 | 8.60 | 8.45 | 9.55 | -0.60 | -6.52% | 1 | 290 | 240.63% |
| UVXY240621C00002000 | 2022-08-10 10:16AM EDT | 2.00 | 8.12 | 6.70 | 9.40 | -0.50 | -5.80% | 20 | 427 | 142.97% |
| UVXY240621C00003000 | 2022-08-02 12:07PM EDT | 3.00 | 7.25 | 6.10 | 9.20 | 0.00 | - | 10 | 16 | 141.70% |
| UVXY240621C00004000 | 2022-08-11 11:19AM EDT | 4.00 | 6.95 | 5.55 | 9.05 | -1.95 | -21.91% | 2 | 256 | 140.23% |
| UVXY240621C00005000 | 2022-08-11 12:16PM EDT | 5.00 | 6.84 | 6.80 | 8.20 | -0.59 | -7.94% | 2 | 19 | 163.48% |
| UVXY240621C00006000 | 2022-08-11 11:51AM EDT | 6.00 | 6.57 | 6.60 | 6.80 | -0.70 | -9.63% | 13 | 35 | 137.40% |
| UVXY240621C00007000 | 2022-08-11 10:21AM EDT | 7.00 | 6.25 | 6.40 | 8.10 | -0.55 | -8.09% | 5 | 29 | 168.16% |
| UVXY240621C00008000 | 2022-08-04 10:33AM EDT | 8.00 | 7.05 | 6.20 | 6.35 | 0.00 | - | - | 13 | 137.60% |
| UVXY240621C00009000 | 2022-08-11 1:30PM EDT | 9.00 | 5.92 | 6.00 | 6.15 | -0.69 | -10.44% | 18 | 101 | 137.16% |
| UVXY240621C00010000 | 2022-08-11 2:06PM EDT | 10.00 | 5.92 | 5.80 | 6.15 | -0.55 | -8.50% | 7 | 560 | 139.26% |
| UVXY240621C00011000 | 2022-08-11 11:49AM EDT | 11.00 | 5.65 | 5.70 | 5.90 | -0.55 | -8.87% | 10 | 58 | 138.67% |
| UVXY240621C00012000 | 2022-08-10 2:25PM EDT | 12.00 | 5.42 | 5.50 | 5.75 | -0.43 | -7.35% | 1 | 35 | 137.84% |
| UVXY240621C00013000 | 2022-08-11 9:33AM EDT | 13.00 | 5.22 | 5.40 | 5.65 | -0.68 | -11.53% | 3 | 52 | 138.77% |
| UVXY240621C00014000 | 2022-08-11 10:06AM EDT | 14.00 | 5.05 | 5.25 | 5.55 | -0.70 | -12.17% | 1 | 278 | 138.82% |
| UVXY240621C00015000 | 2022-08-11 2:08PM EDT | 15.00 | 5.15 | 5.10 | 5.20 | -0.50 | -8.85% | 8 | 542 | 135.50% |
| UVXY240621C00016000 | 2022-08-11 11:48AM EDT | 16.00 | 4.97 | 5.00 | 5.25 | -0.33 | -6.23% | 1 | 72 | 137.70% |
| UVXY240621C00017000 | 2022-08-11 10:09AM EDT | 17.00 | 4.80 | 4.80 | 5.05 | -0.41 | -7.87% | 1 | 18 | 135.45% |
| UVXY240621C00018000 | 2022-08-11 11:21AM EDT | 18.00 | 4.70 | 4.80 | 5.00 | -0.32 | -6.37% | 1 | 83 | 137.26% |
| UVXY240621C00019000 | 2022-08-10 3:03PM EDT | 19.00 | 4.65 | 4.70 | 4.90 | -0.55 | -10.58% | - | 7 | 137.16% |
| UVXY240621C00020000 | 2022-08-11 1:19PM EDT | 20.00 | 4.55 | 4.60 | 4.80 | -0.40 | -8.08% | 1 | 93 | 136.96% |
| UVXY240621C00021000 | 2022-08-04 1:16PM EDT | 21.00 | 5.16 | 4.50 | 4.70 | 0.00 | - | - | 3 | 136.67% |
| UVXY240621C00022000 | 2022-08-10 3:42PM EDT | 22.00 | 4.34 | 4.40 | 4.65 | -0.49 | -10.14% | 6 | 26 | 136.82% |
| UVXY240621C00023000 | 2022-08-10 2:20PM EDT | 23.00 | 4.27 | 4.30 | 4.55 | +0.32 | +8.10% | 6 | 16 | 136.38% |
| UVXY240621C00024000 | 2022-08-10 11:51AM EDT | 24.00 | 4.24 | 4.20 | 4.50 | -0.61 | -12.58% | 1 | 24 | 136.43% |
| UVXY240621C00025000 | 2022-08-10 2:09PM EDT | 25.00 | 4.20 | 4.20 | 4.45 | -0.35 | -7.69% | 183 | 87 | 137.45% |
| UVXY240621C00026000 | 2022-08-11 10:39AM EDT | 26.00 | 3.80 | 4.05 | 4.35 | -0.85 | -18.28% | 18 | 23 | 136.28% |
| UVXY240621C00027000 | 2022-08-11 10:39AM EDT | 27.00 | 3.70 | 3.95 | 4.35 | -0.65 | -14.94% | 18 | 123 | 136.62% |
| UVXY240621C00028000 | 2022-08-08 12:41PM EDT | 28.00 | 4.43 | 3.90 | 4.20 | 0.00 | - | 101 | 98 | 135.89% |
| UVXY240621C00029000 | 2022-08-09 10:19AM EDT | 29.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 3 | 23 | 136.13% |
| UVXY240621C00030000 | 2022-08-11 1:36PM EDT | 30.00 | 3.75 | 3.75 | 4.10 | -0.36 | -8.76% | 19 | 67 | 135.84% |
| UVXY240621C00031000 | 2022-08-11 1:40PM EDT | 31.00 | 3.77 | 3.65 | 4.05 | -0.68 | -15.28% | 2 | 21 | 135.50% |
| UVXY240621C00032000 | 2022-08-11 1:40PM EDT | 32.00 | 3.67 | 3.60 | 3.80 | -0.38 | -9.38% | 28 | 169 | 133.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00001000 | 2022-08-11 1:01PM EDT | 1.00 | 0.40 | 0.30 | 0.40 | +0.01 | +2.56% | 2 | 20 | 156.64% |
| UVXY240621P00003000 | 2022-08-11 1:00PM EDT | 3.00 | 1.55 | 1.48 | 1.54 | +0.15 | +10.71% | 2 | 7 | 149.80% |
| UVXY240621P00004000 | 2022-08-11 12:40PM EDT | 4.00 | 2.13 | 2.08 | 3.15 | +2.13 | - | 2 | 0 | 173.54% |
| UVXY240621P00005000 | 2022-08-11 2:05PM EDT | 5.00 | 2.90 | 2.74 | 2.95 | +0.03 | +1.05% | 1 | 68 | 144.19% |
| UVXY240621P00006000 | 2022-08-10 11:08AM EDT | 6.00 | 3.60 | 3.60 | 3.70 | +0.15 | +4.35% | 1 | 22 | 145.90% |
| UVXY240621P00008000 | 2022-08-10 11:09AM EDT | 8.00 | 5.17 | 5.10 | 5.30 | +0.12 | +2.38% | 1 | 12 | 143.95% |
| UVXY240621P00009000 | 2022-08-11 10:30AM EDT | 9.00 | 6.02 | 5.90 | 6.00 | -0.18 | -2.90% | 50 | 6 | 141.46% |
| UVXY240621P00010000 | 2022-08-11 2:06PM EDT | 10.00 | 6.80 | 6.70 | 6.80 | +0.15 | +2.26% | 1 | 150 | 140.38% |
| UVXY240621P00011000 | 2022-08-05 9:32AM EDT | 11.00 | 7.20 | 7.50 | 8.00 | 0.00 | - | - | 9 | 144.87% |
| UVXY240621P00012000 | 2022-08-10 3:57PM EDT | 12.00 | 8.40 | 8.25 | 8.45 | +0.05 | +0.60% | - | 14 | 137.50% |
| UVXY240621P00013000 | 2022-08-10 2:40PM EDT | 13.00 | 9.30 | 9.10 | 9.30 | +0.41 | +4.61% | - | 16 | 137.11% |
| UVXY240621P00014000 | 2022-08-11 11:49AM EDT | 14.00 | 10.15 | 9.90 | 10.15 | +1.50 | +17.34% | 1 | 2 | 135.94% |
| UVXY240621P00015000 | 2022-08-08 12:01PM EDT | 15.00 | 10.75 | 10.80 | 11.00 | 0.00 | - | 2 | 19 | 135.84% |
| UVXY240621P00016000 | 2022-07-12 10:09AM EDT | 16.00 | 10.60 | 11.70 | 11.90 | 0.00 | - | - | 1 | 136.18% |
| UVXY240621P00017000 | 2022-08-01 1:20PM EDT | 17.00 | 12.15 | 12.50 | 12.65 | 0.00 | - | - | 4 | 133.40% |
| UVXY240621P00021000 | 2022-07-11 3:29PM EDT | 21.00 | 15.15 | 16.00 | 16.35 | 0.00 | - | - | 20 | 133.06% |
| UVXY240621P00023000 | 2022-07-27 1:40PM EDT | 23.00 | 17.21 | 17.70 | 17.95 | 0.00 | - | - | 5 | 129.15% |
| UVXY240621P00025000 | 2022-07-13 3:16PM EDT | 25.00 | 18.80 | 19.50 | 19.80 | 0.00 | - | - | 15 | 128.76% |
| UVXY240621P00031000 | 2022-07-29 2:14PM EDT | 31.00 | 24.63 | 24.85 | 25.25 | 0.00 | - | - | 2 | 124.66% |
| UVXY240621P00032000 | 2022-07-29 2:14PM EDT | 32.00 | 25.53 | 25.80 | 26.45 | 0.00 | - | - | 4 | 127.34% |
© 2022 Yahoo. All rights reserved.
