UK Markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
111.13 -0.63 (-0.56%) GOLD FUTURES
1,817.50 -3.70 (-0.20%) DOW
31,038.53 +91.54 (+0.30%) BTC-GBP
16,486.89 -590.20 (-3.46%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230120C00001000 | 2021-05-25 2:49PM EDT | 1.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UVXY230120C00002000 | 2021-05-25 1:41PM EDT | 2.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UVXY230120C00003000 | 2021-05-25 2:54PM EDT | 3.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| UVXY230120C00004000 | 2021-05-25 3:23PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| UVXY230120C00005000 | 2022-01-03 3:43PM EDT | 5.00 | 8.80 | 7.50 | 12.50 | 0.00 | - | 6 | 159 | 129.10% |
| UVXY230120C00006000 | 2021-05-25 3:39PM EDT | 6.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UVXY230120C00007000 | 2021-05-24 3:37PM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY230120C00008000 | 2021-05-25 1:01PM EDT | 8.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UVXY230120C00009000 | 2021-05-21 12:30PM EDT | 9.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UVXY230120C00010000 | 2022-01-05 4:47PM EDT | 10.00 | 8.96 | 6.00 | 11.00 | +1.15 | +14.72% | 7 | 411 | 177.93% |
| UVXY230120C00011000 | 2021-05-25 3:31PM EDT | 11.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| UVXY230120C00012000 | 2021-05-24 3:12PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UVXY230120C00013000 | 2021-05-25 1:45PM EDT | 13.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UVXY230120C00014000 | 2021-05-25 3:58PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UVXY230120C00015000 | 2022-01-05 4:39PM EDT | 15.00 | 7.60 | 6.50 | 8.50 | +0.67 | +9.67% | 38 | 1,012 | 190.97% |
| UVXY230120C00016000 | 2021-03-09 1:47PM EDT | 16.00 | 4.70 | 1.00 | 5.00 | 0.00 | - | 1 | 43 | 82.72% |
| UVXY230120C00017000 | 2021-05-12 9:30AM EDT | 17.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UVXY230120C00018000 | 2021-05-17 11:16AM EDT | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UVXY230120C00019000 | 2021-04-12 9:35AM EDT | 19.00 | 2.10 | 2.02 | 3.10 | 0.00 | - | 1 | 113 | 91.31% |
| UVXY230120C00020000 | 2022-01-05 4:59PM EDT | 20.00 | 7.30 | 5.35 | 7.75 | +1.05 | +16.80% | 4 | 516 | 192.09% |
| UVXY230120C00021000 | 2021-05-24 9:30AM EDT | 21.00 | 1.80 | 2.00 | 2.54 | 0.00 | - | 4 | 22 | 94.26% |
| UVXY230120C00022000 | 2021-05-24 2:38PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY230120C00023000 | 2021-05-25 10:01AM EDT | 23.00 | 1.71 | 1.32 | 5.00 | 0.00 | - | 1 | 24 | 123.19% |
| UVXY230120C00024000 | 2021-05-21 11:46AM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UVXY230120C00025000 | 2022-01-05 3:29PM EDT | 25.00 | 6.30 | 5.50 | 7.00 | +0.10 | +1.61% | 4 | 266 | 203.56% |
| UVXY230120C00026000 | 2021-05-11 9:30AM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY230120C00027000 | 2021-02-04 12:57PM EDT | 27.00 | 5.60 | 2.25 | 7.00 | 0.00 | - | 1 | 11 | 170.75% |
| UVXY230120C00028000 | 2021-05-17 11:37AM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY230120C00029000 | 2021-05-24 11:17AM EDT | 29.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY230120C00030000 | 2022-01-05 4:10PM EDT | 30.00 | 5.99 | 4.00 | 7.10 | +0.59 | +10.93% | 2 | 809 | 200.98% |
| UVXY230120C00031000 | 2021-12-31 1:43PM EDT | 31.00 | 5.88 | 4.00 | 9.00 | 0.00 | - | 10 | 676 | 226.71% |
| UVXY230120C00032000 | 2022-01-03 2:18PM EDT | 32.00 | 5.45 | 3.50 | 8.50 | 0.00 | - | 112 | 168 | 216.75% |
| UVXY230120C00033000 | 2021-10-27 9:37AM EDT | 33.00 | 7.70 | 9.50 | 14.50 | 0.00 | - | 5 | 87 | 418.85% |
| UVXY230120C00034000 | 2022-01-05 3:44PM EDT | 34.00 | 5.70 | 3.50 | 8.50 | +0.40 | +7.55% | 1 | 311 | 221.29% |
| UVXY230120C00035000 | 2022-01-03 10:36AM EDT | 35.00 | 6.45 | 4.45 | 8.50 | 0.00 | - | 2 | 179 | 235.06% |
| UVXY230120C00036000 | 2021-12-07 10:30AM EDT | 36.00 | 11.00 | 3.50 | 8.50 | 0.00 | - | 3 | 188 | 225.44% |
| UVXY230120C00037000 | 2021-12-22 2:33PM EDT | 37.00 | 7.30 | 3.50 | 8.50 | 0.00 | - | 2 | 115 | 227.39% |
| UVXY230120C00038000 | 2021-12-20 12:47PM EDT | 38.00 | 10.50 | 3.50 | 8.50 | 0.00 | - | 1 | 418 | 229.30% |
| UVXY230120C00039000 | 2021-11-29 3:36PM EDT | 39.00 | 7.20 | 3.95 | 6.00 | 0.00 | - | 1 | 85 | 206.93% |
| UVXY230120C00040000 | 2022-01-04 4:58PM EDT | 40.00 | 4.82 | 4.70 | 5.70 | 0.00 | - | 22 | 877 | 213.97% |
| UVXY230120C00041000 | 2021-12-08 11:36AM EDT | 41.00 | 5.36 | 3.00 | 8.00 | -3.14 | -36.94% | 10 | 117 | 222.75% |
| UVXY230120C00042000 | 2021-12-22 11:10AM EDT | 42.00 | 6.96 | 3.00 | 8.00 | 0.00 | - | 3 | 36 | 224.41% |
| UVXY230120C00043000 | 2021-11-26 10:30AM EDT | 43.00 | 7.25 | 4.65 | 7.55 | 0.00 | - | 1 | 1 | 240.33% |
| UVXY230120C00044000 | 2022-01-05 2:56PM EDT | 44.00 | 4.66 | 3.00 | 8.00 | -0.59 | -11.24% | 3 | 3 | 227.64% |
| UVXY230120C00045000 | 2022-01-05 1:01PM EDT | 45.00 | 4.40 | 4.40 | 6.00 | -0.33 | -6.98% | 2 | 253 | 222.14% |
| UVXY230120C00048000 | 2021-12-22 1:24PM EDT | 48.00 | 6.70 | 2.50 | 7.50 | 0.00 | - | 3 | 11 | 221.88% |
| UVXY230120C00049000 | 2021-12-14 2:58PM EDT | 49.00 | 7.87 | 2.50 | 7.50 | 0.00 | - | 6 | 17 | 223.24% |
| UVXY230120C00050000 | 2022-01-04 12:02PM EDT | 50.00 | 4.38 | 2.50 | 7.50 | 0.00 | - | 10 | 382 | 224.56% |
| UVXY230120C00055000 | 2022-01-05 3:22PM EDT | 55.00 | 4.60 | 2.50 | 7.50 | +1.02 | +28.49% | 2 | 208 | 230.81% |
| UVXY230120C00060000 | 2022-01-05 11:55AM EDT | 60.00 | 3.65 | 3.70 | 5.30 | -0.15 | -3.95% | 5 | 1,084 | 224.85% |
| UVXY230120C00065000 | 2022-01-05 3:33PM EDT | 65.00 | 3.95 | 2.00 | 7.00 | +0.20 | +5.33% | 1 | 262 | 229.88% |
| UVXY230120C00070000 | 2022-01-05 1:46PM EDT | 70.00 | 3.72 | 2.50 | 6.75 | +0.02 | +0.54% | 7 | 1,442 | 237.35% |
| UVXY230120C00075000 | 2022-01-05 4:58PM EDT | 75.00 | 4.05 | 3.50 | 4.00 | +0.65 | +19.12% | 39 | 1,532 | 221.29% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230120P00001000 | 2021-05-25 3:37PM EDT | 1.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| UVXY230120P00002000 | 2021-05-25 11:27AM EDT | 2.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UVXY230120P00003000 | 2021-05-25 11:57AM EDT | 3.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UVXY230120P00004000 | 2021-05-25 3:31PM EDT | 4.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| UVXY230120P00005000 | 2022-01-05 5:14PM EDT | 5.00 | 2.05 | 2.00 | 2.10 | 0.00 | - | 58 | 1,728 | 234.57% |
| UVXY230120P00006000 | 2021-05-25 12:05PM EDT | 6.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UVXY230120P00007000 | 2021-05-25 9:40AM EDT | 7.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UVXY230120P00008000 | 2021-05-25 3:08PM EDT | 8.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UVXY230120P00009000 | 2021-05-21 12:30PM EDT | 9.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY230120P00010000 | 2022-01-05 4:42PM EDT | 10.00 | 5.94 | 5.65 | 5.90 | -0.06 | -1.00% | 93 | 960 | 246.39% |
| UVXY230120P00011000 | 2021-05-24 9:43AM EDT | 11.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY230120P00012000 | 2021-04-07 1:30PM EDT | 12.00 | 9.70 | 7.85 | 10.25 | 0.00 | - | 1 | 63 | 323.54% |
| UVXY230120P00013000 | 2021-03-25 12:57PM EDT | 13.00 | 10.46 | 8.50 | 13.50 | 0.00 | - | 1 | 21 | 387.21% |
| UVXY230120P00014000 | 2021-03-22 1:39PM EDT | 14.00 | 11.56 | 10.15 | 13.35 | 0.00 | - | 1 | 6 | 375.78% |
| UVXY230120P00015000 | 2022-01-05 4:10PM EDT | 15.00 | 10.00 | 9.60 | 10.30 | -0.30 | -2.91% | 4 | 2,463 | 252.54% |
| UVXY230120P00016000 | 2021-02-16 10:30AM EDT | 16.00 | 12.80 | 12.70 | 14.45 | 0.00 | - | 1 | 2 | 374.61% |
| UVXY230120P00017000 | 2021-02-08 10:30AM EDT | 17.00 | 13.61 | 13.55 | 14.40 | 0.00 | - | 2 | 9 | 346.48% |
| UVXY230120P00018000 | 2021-04-28 9:52AM EDT | 18.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY230120P00019000 | 2021-01-25 2:47PM EDT | 19.00 | 15.07 | 15.50 | 15.95 | 0.00 | - | 1 | 2 | 342.58% |
| UVXY230120P00020000 | 2021-12-28 4:18PM EDT | 20.00 | 14.40 | 14.00 | 15.80 | 0.00 | - | 1 | 528 | 274.95% |
| UVXY230120P00021000 | 2020-12-10 10:30AM EDT | 21.00 | 16.90 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 339.65% |
| UVXY230120P00022000 | 2020-10-26 11:59AM EDT | 22.00 | 17.20 | 15.05 | 20.00 | 0.00 | - | 1 | 1 | 304.20% |
| UVXY230120P00023000 | 2021-04-28 10:17AM EDT | 23.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVXY230120P00024000 | 2020-12-18 3:11PM EDT | 24.00 | 18.83 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 328.47% |
| UVXY230120P00025000 | 2022-01-04 12:21PM EDT | 25.00 | 19.16 | 17.95 | 19.75 | 0.00 | - | 4 | 420 | 259.38% |
| UVXY230120P00027000 | 2020-10-28 4:10PM EDT | 27.00 | 21.00 | 19.55 | 24.50 | 0.00 | - | - | 2 | 301.71% |
| UVXY230120P00028000 | 2021-04-28 9:46AM EDT | 28.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY230120P00030000 | 2022-01-05 11:34AM EDT | 30.00 | 23.70 | 22.10 | 25.00 | -0.01 | -0.04% | 1 | 151 | 264.45% |
| UVXY230120P00031000 | 2021-11-10 7:48AM EDT | 31.00 | 21.65 | 21.95 | 24.80 | 0.00 | - | 1 | 7 | 235.45% |
| UVXY230120P00032000 | 2021-12-16 11:08AM EDT | 32.00 | 24.90 | 23.00 | 28.00 | 0.00 | - | 24 | 25 | 267.72% |
| UVXY230120P00033000 | 2021-12-17 3:43PM EDT | 33.00 | 25.89 | 23.50 | 28.50 | 0.00 | - | 2 | 15 | 256.35% |
| UVXY230120P00034000 | 2022-01-04 1:12PM EDT | 34.00 | 27.24 | 24.50 | 29.50 | 0.00 | - | 2 | 20 | 258.50% |
| UVXY230120P00035000 | 2021-12-17 3:43PM EDT | 35.00 | 27.50 | 25.50 | 30.50 | 0.00 | - | 2 | 5 | 260.55% |
| UVXY230120P00036000 | 2021-11-10 7:48AM EDT | 36.00 | 26.00 | 26.00 | 29.60 | 0.00 | - | 1 | 2 | 232.08% |
| UVXY230120P00038000 | 2021-11-10 7:48AM EDT | 38.00 | 27.42 | 28.00 | 31.40 | 0.00 | - | - | 2 | 233.50% |
| UVXY230120P00039000 | 2021-11-10 7:48AM EDT | 39.00 | 28.97 | 29.00 | 31.75 | 0.00 | - | 2 | 1 | 227.49% |
| UVXY230120P00040000 | 2021-12-16 10:30AM EDT | 40.00 | 32.24 | 30.00 | 35.00 | 0.00 | - | 1 | 13 | 256.93% |
| UVXY230120P00041000 | 2021-12-28 3:14PM EDT | 41.00 | 32.96 | 31.00 | 36.00 | 0.00 | - | 2 | 2 | 258.64% |
| UVXY230120P00042000 | 2021-12-28 3:14PM EDT | 42.00 | 33.86 | 32.00 | 37.00 | 0.00 | - | 2 | 3 | 260.25% |
| UVXY230120P00045000 | 2021-11-10 7:48AM EDT | 45.00 | 31.55 | 34.50 | 38.05 | 0.00 | - | 1 | 10 | 235.01% |
| UVXY230120P00050000 | 2021-12-13 3:08PM EDT | 50.00 | 40.95 | 39.50 | 44.50 | 0.00 | - | 1 | 0 | 259.47% |
| UVXY230120P00055000 | 2021-11-19 12:46PM EDT | 55.00 | 45.60 | 43.50 | 48.50 | 0.00 | - | 1 | 6 | 241.85% |
| UVXY230120P00060000 | 2022-01-03 12:40PM EDT | 60.00 | 51.95 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 259.18% |
| UVXY230120P00065000 | 2021-12-03 2:51PM EDT | 65.00 | 54.25 | 56.30 | 58.00 | 0.00 | - | 2 | 1 | 279.79% |
| UVXY230120P00075000 | 2021-12-03 2:51PM EDT | 75.00 | 63.75 | 65.90 | 67.75 | 0.00 | - | 2 | 10 | 280.62% |
© 2022 Yahoo. All rights reserved.
