ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221209C00004000 | 2022-12-02 10:50AM EST | 4.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY221209C00005000 | 2022-12-02 3:54PM EST | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| UVXY221209C00005500 | 2022-12-02 3:10PM EST | 5.50 | 1.64 | 1.64 | 1.81 | 0.00 | - | 13 | 12 | 175.00% |
| UVXY221209C00006000 | 2022-12-05 9:30AM EST | 6.00 | 1.25 | 1.14 | 1.30 | +0.13 | +11.61% | 238 | 879 | 126.56% |
| UVXY221209C00006500 | 2022-12-05 9:31AM EST | 6.50 | 0.75 | 0.73 | 0.78 | +0.11 | +17.19% | 41 | 2,787 | 99.22% |
| UVXY221209C00007000 | 2022-12-05 9:31AM EST | 7.00 | 0.38 | 0.39 | 0.40 | +0.04 | +11.76% | 359 | 7,400 | 92.19% |
| UVXY221209C00007500 | 2022-12-05 9:32AM EST | 7.50 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 429 | 13,108 | 104.69% |
| UVXY221209C00008000 | 2022-12-05 9:31AM EST | 8.00 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 76 | 11,425 | 117.19% |
| UVXY221209C00008500 | 2022-12-05 9:31AM EST | 8.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 213 | 8,087 | 125.78% |
| UVXY221209C00009000 | 2022-12-05 9:31AM EST | 9.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 47 | 8,236 | 137.50% |
| UVXY221209C00009500 | 2022-12-05 9:32AM EST | 9.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 31 | 5,614 | 151.56% |
| UVXY221209C00010000 | 2022-12-05 9:32AM EST | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 26 | 7,567 | 162.50% |
| UVXY221209C00010500 | 2022-12-02 3:53PM EST | 10.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 251 | 3,222 | 171.88% |
| UVXY221209C00011000 | 2022-12-02 3:46PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 684 | 6,874 | 50.00% |
| UVXY221209C00011500 | 2022-12-02 1:36PM EST | 11.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 108 | 1,345 | 212.50% |
| UVXY221209C00012000 | 2022-12-02 3:30PM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 331 | 6,352 | 228.13% |
| UVXY221209C00012500 | 2022-11-30 2:39PM EST | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 0 | 234.38% |
| UVXY221209C00013000 | 2022-12-05 9:30AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,546 | 50.00% |
| UVXY221209C00013500 | 2022-12-01 3:48PM EST | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| UVXY221209C00014000 | 2022-12-02 3:45PM EST | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 166 | 0 | 271.88% |
| UVXY221209C00014500 | 2022-11-30 11:52AM EST | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 369 | 293.75% |
| UVXY221209C00015000 | 2022-12-02 3:16PM EST | 15.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 30 | 3,185 | 250.00% |
| UVXY221209C00015500 | 2022-12-02 3:59PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 732 | 50.00% |
| UVXY221209C00016000 | 2022-12-02 12:08PM EST | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 303 | 287.50% |
| UVXY221209C00017000 | 2022-12-02 9:43AM EST | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 765 | 306.25% |
| UVXY221209C00018000 | 2022-11-23 12:28PM EST | 18.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 543 | 350.00% |
| UVXY221209C00019000 | 2022-11-28 10:11AM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
| UVXY221209C00020000 | 2022-12-02 3:40PM EST | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 650 | 350.00% |
| UVXY221209C00021000 | 2022-12-02 11:21AM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 1,109 | 381.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221209P00005000 | 2022-11-18 10:27AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 137.50% |
| UVXY221209P00005500 | 2022-12-02 4:03PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 152 | 106.25% |
| UVXY221209P00006000 | 2022-12-02 3:48PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,228 | 4,357 | 75.00% |
| UVXY221209P00006500 | 2022-12-05 9:31AM EST | 6.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 209 | 8,201 | 57.81% |
| UVXY221209P00007000 | 2022-12-05 9:32AM EST | 7.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 251 | 11,868 | 69.14% |
| UVXY221209P00007500 | 2022-12-05 9:31AM EST | 7.50 | 0.48 | 0.46 | 0.50 | -0.06 | -11.11% | 56 | 7,704 | 82.42% |
| UVXY221209P00008000 | 2022-12-02 4:09PM EST | 8.00 | 0.95 | 0.82 | 0.92 | 0.00 | - | 3,664 | 4,895 | 76.56% |
| UVXY221209P00008500 | 2022-12-02 4:02PM EST | 8.50 | 1.44 | 1.16 | 1.49 | 0.00 | - | 1,393 | 2,322 | 164.84% |
| UVXY221209P00009000 | 2022-12-02 3:59PM EST | 9.00 | 1.92 | 1.65 | 1.94 | 0.00 | - | 884 | 1,423 | 173.44% |
| UVXY221209P00009500 | 2022-12-05 9:31AM EST | 9.50 | 2.42 | 2.19 | 2.40 | -0.01 | -0.41% | 2 | 2,091 | 175.00% |
| UVXY221209P00010000 | 2022-12-05 9:30AM EST | 10.00 | 2.78 | 2.65 | 2.90 | -0.10 | -3.47% | 2 | 0 | 198.44% |
| UVXY221209P00010500 | 2022-12-02 3:44PM EST | 10.50 | 3.40 | 3.15 | 3.40 | 0.00 | - | 42 | 328 | 218.75% |
| UVXY221209P00011000 | 2022-12-02 3:27PM EST | 11.00 | 3.90 | 3.65 | 3.90 | 0.00 | - | 84 | 524 | 237.50% |
| UVXY221209P00011500 | 2022-12-02 11:02AM EST | 11.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 0.00% |
| UVXY221209P00012000 | 2022-12-02 12:05PM EST | 12.00 | 4.76 | 4.65 | 4.90 | 0.00 | - | 23 | 648 | 273.44% |
| UVXY221209P00012500 | 2022-12-02 3:03PM EST | 12.50 | 5.39 | 5.15 | 5.40 | 0.00 | - | 1 | 0 | 289.06% |
| UVXY221209P00013000 | 2022-12-02 2:57PM EST | 13.00 | 5.89 | 5.60 | 5.90 | 0.00 | - | 10 | 230 | 303.13% |
| UVXY221209P00013500 | 2022-12-01 3:01PM EST | 13.50 | 6.09 | 6.10 | 6.40 | 0.00 | - | 7 | 9 | 318.75% |
| UVXY221209P00014000 | 2022-12-02 12:05PM EST | 14.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| UVXY221209P00014500 | 2022-12-02 3:17PM EST | 14.50 | 7.40 | 7.15 | 7.35 | 0.00 | - | 4 | 0 | 275.00% |
| UVXY221209P00015000 | 2022-12-02 1:48PM EST | 15.00 | 7.75 | 7.60 | 7.90 | 0.00 | - | 171 | 0 | 356.25% |
| UVXY221209P00015500 | 2022-11-16 1:13PM EST | 15.50 | 6.55 | 8.15 | 8.40 | 0.00 | - | 2 | 0 | 368.75% |
| UVXY221209P00016000 | 2022-11-30 2:34PM EST | 16.00 | 8.50 | 8.65 | 8.95 | 0.00 | - | 50 | 50 | 424.22% |
| UVXY221209P00017000 | 2022-11-25 12:28PM EST | 17.00 | 9.28 | 9.65 | 9.90 | 0.00 | - | 1 | 2 | 401.56% |
| UVXY221209P00018000 | 2022-11-29 2:54PM EST | 18.00 | 9.95 | 10.55 | 10.95 | 0.00 | - | 3 | 1 | 468.75% |
| UVXY221209P00019000 | 2022-11-28 3:21PM EST | 19.00 | 10.82 | 11.65 | 11.90 | 0.00 | - | 6 | 1 | 440.63% |
| UVXY221209P00020000 | 2022-11-16 11:42AM EST | 20.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY221209P00021000 | 2022-11-30 3:02PM EST | 21.00 | 13.49 | 13.65 | 13.90 | 0.00 | - | 10 | 4 | 473.44% |
© 2022 Yahoo. All rights reserved.
