ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY211217C00003000 | 2021-05-24 1:59PM EST | 3.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UVXY211217C00004000 | 2021-05-25 3:09PM EST | 4.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY211217C00005000 | 2021-06-23 2:10PM EST | 5.00 | 24.05 | 21.65 | 24.85 | 0.00 | - | 1 | 102 | 2,225.00% |
| UVXY211217C00006000 | 2021-05-25 2:55PM EST | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| UVXY211217C00007000 | 2021-05-25 2:02PM EST | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UVXY211217C00008000 | 2021-05-25 2:57PM EST | 8.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UVXY211217C00009000 | 2021-05-25 11:09AM EST | 9.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| UVXY211217C00010000 | 2021-06-23 2:42PM EST | 10.00 | 19.50 | 16.85 | 20.10 | 0.00 | - | 1 | 24 | 931.45% |
| UVXY211217C00011000 | 2021-05-25 10:54AM EST | 11.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UVXY211217C00012000 | 2021-05-25 2:11PM EST | 12.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UVXY211217C00015000 | 2021-06-17 10:16AM EST | 15.00 | 17.90 | 15.25 | 16.40 | 0.00 | - | - | 5 | 802.54% |
| UVXY211217C00020000 | 2021-06-23 1:39PM EST | 20.00 | 13.75 | 13.25 | 13.45 | 0.00 | - | 5 | 30 | 713.67% |
| UVXY211217C00025000 | 2021-06-23 12:06PM EST | 25.00 | 12.52 | 11.15 | 12.30 | 0.00 | - | 2 | 15 | 687.30% |
| UVXY211217C00031000 | 2021-06-24 9:14AM EST | 31.00 | 10.20 | 10.10 | 10.50 | -0.92 | -8.27% | 1 | 17 | 676.17% |
| UVXY211217C00032000 | 2021-06-21 1:55PM EST | 32.00 | 9.95 | 10.00 | 10.35 | -1.62 | -14.00% | 1 | 41 | 679.59% |
| UVXY211217C00033000 | 2021-06-18 1:26PM EST | 33.00 | 13.80 | 10.00 | 10.20 | 0.00 | - | 28 | 41 | 685.55% |
| UVXY211217C00035000 | 2021-06-23 10:23AM EST | 35.00 | 10.10 | 9.60 | 9.75 | 0.00 | - | 1 | 74 | 680.57% |
| UVXY211217C00036000 | 2021-06-22 2:22PM EST | 36.00 | 10.96 | 9.50 | 9.90 | 0.00 | - | 1 | 7 | 691.11% |
| UVXY211217C00037000 | 2021-06-23 12:31PM EST | 37.00 | 9.85 | 9.05 | 9.70 | 0.00 | - | 1 | 8 | 681.54% |
| UVXY211217C00038000 | 2021-06-22 9:25AM EST | 38.00 | 11.92 | 9.05 | 9.35 | 0.00 | - | 1 | 19 | 680.27% |
| UVXY211217C00040000 | 2021-06-24 8:36AM EST | 40.00 | 9.18 | 8.75 | 9.45 | -1.47 | -13.80% | 3 | 212 | 690.82% |
| UVXY211217C00041000 | 2021-06-18 8:34AM EST | 41.00 | 12.45 | 8.75 | 9.00 | 0.00 | - | 1 | 1 | 686.04% |
| UVXY211217C00042000 | 2021-06-24 8:31AM EST | 42.00 | 8.81 | 8.65 | 9.00 | -2.38 | -21.27% | 3 | 13 | 690.63% |
| UVXY211217C00043000 | 2021-06-16 2:55PM EST | 43.00 | 10.79 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 682.81% |
| UVXY211217C00044000 | 2021-06-18 1:54PM EST | 44.00 | 11.48 | 8.05 | 8.65 | 0.00 | - | 4 | 13 | 678.91% |
| UVXY211217C00045000 | 2021-06-23 11:43AM EST | 45.00 | 9.00 | 8.35 | 8.75 | 0.00 | - | 1 | 38 | 696.39% |
| UVXY211217C00049000 | 2021-06-14 2:03PM EST | 49.00 | 9.55 | 7.85 | 8.80 | 0.00 | - | 1 | 5 | 709.18% |
| UVXY211217C00050000 | 2021-06-22 1:53PM EST | 50.00 | 9.40 | 7.80 | 8.05 | 0.00 | - | 3 | 59 | 693.55% |
| UVXY211217C00055000 | 2021-06-22 2:59PM EST | 55.00 | 7.42 | 7.40 | 7.65 | -0.64 | -7.94% | 1 | 51 | 699.22% |
| UVXY211217C00060000 | 2021-06-24 8:33AM EST | 60.00 | 7.02 | 7.05 | 7.25 | -0.13 | -1.82% | 1 | 67 | 703.22% |
| UVXY211217C00065000 | 2021-06-18 2:04PM EST | 65.00 | 11.16 | 6.40 | 6.95 | 0.00 | - | 1 | 8 | 699.51% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY211217P00001000 | 2021-05-25 12:58PM EST | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UVXY211217P00004000 | 2021-05-25 2:44PM EST | 4.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UVXY211217P00006000 | 2021-05-20 8:37AM EST | 6.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY211217P00007000 | 2021-05-25 9:17AM EST | 7.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UVXY211217P00008000 | 2021-05-24 8:49AM EST | 8.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY211217P00009000 | 2021-05-19 8:32AM EST | 9.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVXY211217P00010000 | 2021-06-24 8:43AM EST | 10.00 | 0.80 | 0.70 | 0.88 | +0.14 | +21.21% | 1 | 361 | 385.16% |
| UVXY211217P00015000 | 2021-06-23 2:15PM EST | 15.00 | 2.33 | 2.31 | 2.96 | 0.00 | - | 10 | 167 | 398.63% |
| UVXY211217P00020000 | 2021-06-22 9:55AM EST | 20.00 | 4.85 | 5.05 | 5.60 | 0.00 | - | 12 | 168 | 406.25% |
| UVXY211217P00025000 | 2021-06-22 2:38PM EST | 25.00 | 8.20 | 8.65 | 9.25 | 0.00 | - | 31 | 88 | 430.37% |
| UVXY211217P00030000 | 2021-06-22 2:56PM EST | 30.00 | 12.45 | 12.45 | 12.65 | 0.00 | - | 15 | 148 | 427.64% |
| UVXY211217P00033000 | 2021-06-18 11:34AM EST | 33.00 | 13.50 | 14.85 | 15.00 | 0.00 | - | 2 | 17 | 429.59% |
| UVXY211217P00034000 | 2021-06-24 10:13AM EST | 34.00 | 15.75 | 15.80 | 15.90 | +1.35 | +9.38% | 33 | 47 | 436.13% |
| UVXY211217P00036000 | 2021-06-18 2:00PM EST | 36.00 | 15.46 | 17.20 | 17.65 | 0.00 | - | 1 | 17 | 433.40% |
| UVXY211217P00037000 | 2021-06-03 10:36AM EST | 37.00 | 15.25 | 18.30 | 18.50 | 0.00 | - | 1 | 1 | 441.21% |
| UVXY211217P00040000 | 2021-06-18 8:52AM EST | 40.00 | 18.99 | 20.65 | 21.20 | 0.00 | - | 1 | 20 | 441.31% |
| UVXY211217P00041000 | 2021-05-27 8:30AM EST | 41.00 | 18.20 | 20.95 | 21.90 | 0.00 | - | - | 10 | 422.27% |
| UVXY211217P00042000 | 2021-06-23 8:39AM EST | 42.00 | 22.31 | 22.65 | 23.00 | 0.00 | - | 2 | 1 | 451.17% |
| UVXY211217P00045000 | 2021-06-08 9:56AM EST | 45.00 | 22.99 | 25.25 | 25.45 | 0.00 | - | - | 4 | 446.48% |
| UVXY211217P00046000 | 2021-06-13 11:00PM EST | 46.00 | 25.30 | 26.20 | 26.65 | 0.00 | - | - | 1 | 457.03% |
| UVXY211217P00047000 | 2021-06-08 8:30AM EST | 47.00 | 25.05 | 26.90 | 27.45 | 0.00 | - | - | 10 | 449.61% |
| UVXY211217P00050000 | 2021-06-18 11:39AM EST | 50.00 | 29.49 | 29.75 | 30.30 | 0.00 | - | 1 | 6 | 458.98% |
| UVXY211217P00070000 | 2021-06-18 2:04PM EST | 70.00 | 45.00 | 48.25 | 48.75 | 0.00 | - | 50 | 50 | 453.52% |
© 2021 Yahoo. All rights reserved.
