ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230331C00001000 | 2023-03-29 12:23PM EDT | 1.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| UVXY230331C00001500 | 2023-02-13 11:02AM EDT | 1.50 | 3.75 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY230331C00002000 | 2023-03-29 12:54PM EDT | 2.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| UVXY230331C00002500 | 2023-03-29 12:53PM EDT | 2.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UVXY230331C00003000 | 2023-03-29 11:28AM EDT | 3.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 0.00% |
| UVXY230331C00003500 | 2023-03-29 3:34PM EDT | 3.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| UVXY230331C00004000 | 2023-03-29 4:00PM EDT | 4.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 931 | 3,078 | 0.00% |
| UVXY230331C00004500 | 2023-03-29 4:14PM EDT | 4.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8,352 | 8,471 | 0.00% |
| UVXY230331C00005000 | 2023-03-29 4:14PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28,316 | 35,416 | 25.00% |
| UVXY230331C00005500 | 2023-03-29 4:11PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17,038 | 22,601 | 50.00% |
| UVXY230331C00006000 | 2023-03-29 4:13PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,412 | 17,930 | 50.00% |
| UVXY230331C00006500 | 2023-03-29 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,290 | 9,562 | 50.00% |
| UVXY230331C00007000 | 2023-03-29 4:14PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,087 | 17,219 | 50.00% |
| UVXY230331C00007500 | 2023-03-29 4:09PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 2,824 | 50.00% |
| UVXY230331C00008000 | 2023-03-29 1:54PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 8,334 | 50.00% |
| UVXY230331C00008500 | 2023-03-29 1:54PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,042 | 50.00% |
| UVXY230331C00009000 | 2023-03-29 3:49PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 3,907 | 50.00% |
| UVXY230331C00009500 | 2023-03-29 10:56AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,245 | 50.00% |
| UVXY230331C00010000 | 2023-03-29 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 3,865 | 50.00% |
| UVXY230331C00010500 | 2023-03-28 10:55AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 904 | 50.00% |
| UVXY230331C00011000 | 2023-03-29 1:40PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,777 | 50.00% |
| UVXY230331C00011500 | 2023-03-28 11:13AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 538 | 50.00% |
| UVXY230331C00012000 | 2023-03-29 1:33PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,458 | 50.00% |
| UVXY230331C00013000 | 2023-03-27 2:43PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 1,426 | 50.00% |
| UVXY230331C00014000 | 2023-03-28 12:32PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,821 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230331P00002500 | 2023-03-21 10:05AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| UVXY230331P00003000 | 2023-03-10 4:02PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| UVXY230331P00003500 | 2023-03-22 2:01PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 620 | 50.00% |
| UVXY230331P00004000 | 2023-03-29 4:11PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 8,049 | 50.00% |
| UVXY230331P00004500 | 2023-03-29 4:14PM EDT | 4.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12,181 | 15,149 | 12.50% |
| UVXY230331P00005000 | 2023-03-29 4:00PM EDT | 5.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5,683 | 13,621 | 0.00% |
| UVXY230331P00005500 | 2023-03-29 4:00PM EDT | 5.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,189 | 7,025 | 0.00% |
| UVXY230331P00006000 | 2023-03-29 3:57PM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 150 | 4,204 | 0.00% |
| UVXY230331P00006500 | 2023-03-29 3:31PM EDT | 6.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 46 | 2,124 | 0.00% |
| UVXY230331P00007000 | 2023-03-29 3:22PM EDT | 7.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 104 | 1,042 | 0.00% |
| UVXY230331P00007500 | 2023-03-29 3:22PM EDT | 7.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 423 | 647 | 0.00% |
| UVXY230331P00008000 | 2023-03-29 3:57PM EDT | 8.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 395 | 853 | 0.00% |
| UVXY230331P00008500 | 2023-03-29 9:30AM EDT | 8.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| UVXY230331P00009000 | 2023-03-29 3:15PM EDT | 9.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 342 | 234 | 0.00% |
| UVXY230331P00009500 | 2023-03-29 3:26PM EDT | 9.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| UVXY230331P00010000 | 2023-03-29 3:35PM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 269 | 546 | 0.00% |
| UVXY230331P00010500 | 2023-03-15 12:46PM EDT | 10.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UVXY230331P00011000 | 2023-03-29 3:33PM EDT | 11.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| UVXY230331P00011500 | 2023-03-24 2:22PM EDT | 11.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| UVXY230331P00012000 | 2023-03-27 1:12PM EDT | 12.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| UVXY230331P00013000 | 2023-03-16 12:50PM EDT | 13.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
