UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
89.57 -0.09 (-0.10%) GOLD FUTURES
1,941.00 -26.10 (-1.33%) DOW
34,117.05 -323.83 (-0.94%) Bitcoin GBP
21,620.96 -266.12 (-1.22%)
ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230922C00008000 | 2023-09-21 1:44PM EDT | 8.00 | 6.75 | 7.35 | 7.45 | +0.80 | +13.45% | 71 | 2 | 0.00% |
| UVXY230922C00009000 | 2023-09-21 9:31AM EDT | 9.00 | 6.01 | 6.35 | 6.55 | +1.11 | +22.65% | 2 | 4 | 325.00% |
| UVXY230922C00010000 | 2023-09-21 10:38AM EDT | 10.00 | 5.26 | 5.35 | 5.45 | +1.16 | +28.29% | 2 | 22 | 0.00% |
| UVXY230922C00010500 | 2023-09-21 9:38AM EDT | 10.50 | 4.70 | 4.85 | 5.05 | +1.30 | +38.24% | 4 | 3 | 243.75% |
| UVXY230922C00011000 | 2023-09-21 10:09AM EDT | 11.00 | 4.35 | 4.40 | 4.50 | +1.32 | +43.56% | 3 | 36 | 0.00% |
| UVXY230922C00011500 | 2023-09-21 10:46AM EDT | 11.50 | 3.70 | 3.85 | 3.95 | +1.11 | +42.86% | 7 | 81 | 0.00% |
| UVXY230922C00012000 | 2023-09-21 2:18PM EDT | 12.00 | 2.93 | 3.35 | 3.50 | +0.78 | +36.28% | 102 | 473 | 0.00% |
| UVXY230922C00012500 | 2023-09-21 12:35PM EDT | 12.50 | 2.71 | 2.87 | 2.98 | +1.01 | +59.41% | 214 | 1,152 | 0.00% |
| UVXY230922C00013000 | 2023-09-21 3:18PM EDT | 13.00 | 2.47 | 2.40 | 2.47 | +1.21 | +96.03% | 3,250 | 6,167 | 0.00% |
| UVXY230922C00013500 | 2023-09-21 3:20PM EDT | 13.50 | 2.02 | 1.92 | 1.98 | +1.17 | +137.65% | 3,030 | 6,829 | 0.00% |
| UVXY230922C00014000 | 2023-09-21 3:18PM EDT | 14.00 | 1.51 | 1.45 | 1.50 | +0.95 | +169.64% | 4,536 | 7,276 | 0.00% |
| UVXY230922C00014500 | 2023-09-21 3:16PM EDT | 14.50 | 1.09 | 1.05 | 1.09 | +0.74 | +211.43% | 3,865 | 3,954 | 69.53% |
| UVXY230922C00015000 | 2023-09-21 3:19PM EDT | 15.00 | 0.70 | 0.70 | 0.73 | +0.46 | +191.67% | 5,131 | 4,396 | 85.94% |
| UVXY230922C00015500 | 2023-09-21 3:20PM EDT | 15.50 | 0.45 | 0.44 | 0.45 | +0.32 | +246.15% | 4,703 | 1,666 | 92.97% |
| UVXY230922C00016000 | 2023-09-21 3:20PM EDT | 16.00 | 0.27 | 0.26 | 0.27 | +0.18 | +200.00% | 4,759 | 3,407 | 98.83% |
| UVXY230922C00016500 | 2023-09-21 3:19PM EDT | 16.50 | 0.15 | 0.15 | 0.16 | +0.10 | +200.00% | 2,670 | 1,036 | 104.69% |
| UVXY230922C00017000 | 2023-09-21 3:18PM EDT | 17.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 1,982 | 2,104 | 111.72% |
| UVXY230922C00017500 | 2023-09-21 3:15PM EDT | 17.50 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 774 | 601 | 119.53% |
| UVXY230922C00018000 | 2023-09-21 2:53PM EDT | 18.00 | 0.03 | 0.04 | 0.05 | +0.02 | +200.00% | 2,758 | 1,157 | 130.47% |
| UVXY230922C00018500 | 2023-09-21 3:12PM EDT | 18.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 128 | 378 | 140.63% |
| UVXY230922C00019000 | 2023-09-21 2:12PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 99 | 1,383 | 148.44% |
| UVXY230922C00019500 | 2023-09-21 12:10PM EDT | 19.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 61 | 552 | 150.00% |
| UVXY230922C00020000 | 2023-09-21 3:14PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 180 | 884 | 165.63% |
| UVXY230922C00020500 | 2023-09-21 10:56AM EDT | 20.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 73 | 1,021 | 178.13% |
| UVXY230922C00021000 | 2023-09-20 2:47PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,049 | 190.63% |
| UVXY230922C00021500 | 2023-09-21 2:50PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 877 | 203.13% |
| UVXY230922C00022000 | 2023-09-21 3:15PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 178 | 215.63% |
| UVXY230922C00022500 | 2023-09-18 9:58AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 106 | 212.50% |
| UVXY230922C00023000 | 2023-09-21 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 166 | 955 | 225.00% |
| UVXY230922C00023500 | 2023-09-21 1:43PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 63 | 250.00% |
| UVXY230922C00024000 | 2023-09-21 10:36AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 154 | 243.75% |
| UVXY230922C00024500 | 2023-09-19 1:19PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 250 | 256.25% |
| UVXY230922C00025000 | 2023-09-21 1:38PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 882 | 268.75% |
| UVXY230922C00026000 | 2023-09-15 12:43PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 219 | 300.00% |
| UVXY230922C00027000 | 2023-09-21 9:44AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 164 | 318.75% |
| UVXY230922C00028000 | 2023-09-14 1:54PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 385 | 334.38% |
| UVXY230922C00029000 | 2023-09-18 3:22PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 62 | 561 | 337.50% |
| UVXY230922C00030000 | 2023-09-21 1:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 325.00% |
| UVXY230922C00031000 | 2023-09-11 3:43PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 64 | 381.25% |
| UVXY230922C00032000 | 2023-09-18 12:44PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 78 | 396.88% |
| UVXY230922C00033000 | 2023-09-21 1:15PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 176 | 393.75% |
| UVXY230922C00034000 | 2023-09-12 3:42PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 425.00% |
| UVXY230922C00035000 | 2023-09-18 11:25AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 108 | 418.75% |
| UVXY230922C00036000 | 2023-09-21 1:05PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 221 | 431.25% |
| UVXY230922C00037000 | 2023-09-15 10:02AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 443.75% |
| UVXY230922C00038000 | 2023-09-15 10:16AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 256 | 475.00% |
| UVXY230922C00039000 | 2023-09-21 1:30PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 816 | 437.50% |
| UVXY230922C00040000 | 2023-09-21 12:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 321 | 450.00% |
| UVXY230922C00041000 | 2023-09-21 1:39PM EDT | 41.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 43 | 508 | 487.50% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230922P00008000 | 2023-08-16 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 350.00% |
| UVXY230922P00009000 | 2023-09-18 1:16PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| UVXY230922P00010000 | 2023-09-20 2:56PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 237.50% |
| UVXY230922P00010500 | 2023-09-14 1:32PM EDT | 10.50 | 0.01 | - | 0.02 | 0.00 | - | - | 65 | 262.50% |
| UVXY230922P00011000 | 2023-09-19 3:17PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 465 | 193.75% |
| UVXY230922P00011500 | 2023-09-21 9:57AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,107 | 175.00% |
| UVXY230922P00012000 | 2023-09-21 2:35PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 4,817 | 150.00% |
| UVXY230922P00012500 | 2023-09-21 2:39PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 900 | 3,290 | 125.00% |
| UVXY230922P00013000 | 2023-09-21 3:18PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,518 | 6,870 | 128.13% |
| UVXY230922P00013500 | 2023-09-21 3:13PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 1,658 | 4,005 | 114.06% |
| UVXY230922P00014000 | 2023-09-21 3:17PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | -0.33 | -84.62% | 4,319 | 4,661 | 109.38% |
| UVXY230922P00014500 | 2023-09-21 3:19PM EDT | 14.50 | 0.14 | 0.13 | 0.15 | -0.51 | -78.46% | 12,395 | 615 | 111.72% |
| UVXY230922P00015000 | 2023-09-21 3:19PM EDT | 15.00 | 0.29 | 0.27 | 0.29 | -0.76 | -72.38% | 13,098 | 2,657 | 111.72% |
| UVXY230922P00015500 | 2023-09-21 3:20PM EDT | 15.50 | 0.51 | 0.51 | 0.52 | -1.07 | -67.72% | 2,968 | 394 | 116.41% |
| UVXY230922P00016000 | 2023-09-21 3:18PM EDT | 16.00 | 0.81 | 0.79 | 0.84 | -1.39 | -63.18% | 857 | 374 | 118.75% |
| UVXY230922P00016500 | 2023-09-21 2:15PM EDT | 16.50 | 1.64 | 1.19 | 1.25 | -0.86 | -34.40% | 490 | 110 | 132.03% |
| UVXY230922P00017000 | 2023-09-21 2:49PM EDT | 17.00 | 1.88 | 1.65 | 1.69 | -2.02 | -51.79% | 83 | 316 | 148.44% |
| UVXY230922P00017500 | 2023-09-21 2:15PM EDT | 17.50 | 2.59 | 2.12 | 2.16 | -1.72 | -39.91% | 175 | 282 | 165.63% |
| UVXY230922P00018000 | 2023-09-21 11:15AM EDT | 18.00 | 2.73 | 2.60 | 2.64 | -2.04 | -42.77% | 84 | 667 | 182.03% |
| UVXY230922P00018500 | 2023-09-21 10:44AM EDT | 18.50 | 3.35 | 3.05 | 3.15 | -1.55 | -31.63% | 2 | 381 | 196.09% |
| UVXY230922P00019000 | 2023-09-21 2:47PM EDT | 19.00 | 3.89 | 3.55 | 3.65 | -1.41 | -26.60% | 10 | 240 | 216.41% |
| UVXY230922P00019500 | 2023-09-20 2:31PM EDT | 19.50 | 6.25 | 4.00 | 4.15 | 0.00 | - | 52 | 72 | 224.22% |
| UVXY230922P00020000 | 2023-09-21 9:42AM EDT | 20.00 | 4.88 | 4.50 | 4.60 | -1.76 | -26.51% | 1 | 119 | 228.13% |
| UVXY230922P00020500 | 2023-09-21 9:32AM EDT | 20.50 | 5.30 | 5.00 | 5.15 | -2.20 | -29.33% | 5 | 24 | 259.38% |
| UVXY230922P00021000 | 2023-09-20 11:56AM EDT | 21.00 | 7.80 | 5.50 | 5.65 | 0.00 | - | 4 | 162 | 275.00% |
| UVXY230922P00021500 | 2023-09-06 11:44AM EDT | 21.50 | 7.20 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 275.00% |
| UVXY230922P00022000 | 2023-09-21 2:44PM EDT | 22.00 | 6.90 | 6.45 | 6.65 | -1.90 | -21.59% | 1 | 123 | 290.63% |
| UVXY230922P00022500 | 2023-09-12 1:06PM EDT | 22.50 | 8.89 | 7.05 | 7.15 | 0.00 | - | 9 | 15 | 335.16% |
| UVXY230922P00023000 | 2023-09-11 9:54AM EDT | 23.00 | 7.85 | 7.50 | 7.60 | -1.10 | -12.29% | 2 | 63 | 317.97% |
| UVXY230922P00023500 | 2023-08-29 10:32AM EDT | 23.50 | 8.15 | 8.00 | 8.15 | 0.00 | - | 1 | 4 | 348.44% |
| UVXY230922P00024000 | 2023-09-19 12:38PM EDT | 24.00 | 10.10 | 8.55 | 8.65 | 0.00 | - | 1 | 71 | 377.34% |
| UVXY230922P00025000 | 2023-09-14 2:41PM EDT | 25.00 | 12.08 | 9.45 | 9.65 | 0.00 | - | 10 | 11 | 368.75% |
| UVXY230922P00026000 | 2023-09-21 10:15AM EDT | 26.00 | 10.71 | 10.45 | 10.60 | -2.09 | -16.33% | 1 | 17 | 368.75% |
| UVXY230922P00027000 | 2023-09-06 1:57PM EDT | 27.00 | 12.20 | 11.40 | 11.65 | 0.00 | - | 1 | 2 | 390.63% |
| UVXY230922P00028000 | 2023-09-20 3:59PM EDT | 28.00 | 13.85 | 12.40 | 12.70 | 0.00 | - | 5 | 5 | 434.38% |
| UVXY230922P00029000 | 2023-09-21 1:09PM EDT | 29.00 | 13.80 | 13.50 | 13.60 | -1.75 | -11.25% | 1 | 11 | 454.69% |
| UVXY230922P00030000 | 2023-08-08 2:51PM EDT | 30.00 | 12.90 | 15.30 | 15.50 | 0.00 | - | - | 5 | 830.86% |
| UVXY230922P00031000 | 2023-09-11 3:44PM EDT | 31.00 | 17.25 | 15.50 | 15.65 | 0.00 | - | 38 | 41 | 514.06% |
| UVXY230922P00032000 | 2023-08-08 12:43PM EDT | 32.00 | 14.00 | 17.00 | 17.20 | 0.00 | - | - | 1 | 782.03% |
| UVXY230922P00034000 | 2023-08-04 2:51PM EDT | 34.00 | 16.55 | 19.60 | 20.15 | 0.00 | - | 3 | 3 | 1,053.91% |
| UVXY230922P00035000 | 2023-09-19 9:35AM EDT | 35.00 | 21.60 | 19.50 | 19.65 | 0.00 | - | 1 | 0 | 581.25% |
| UVXY230922P00036000 | 2023-09-21 2:52PM EDT | 36.00 | 20.75 | 20.55 | 20.60 | -1.35 | -6.11% | 1 | - | 596.88% |
| UVXY230922P00037000 | 2023-08-25 11:10AM EDT | 37.00 | 18.95 | 21.50 | 21.70 | 0.00 | - | 2 | 2 | 632.81% |
| UVXY230922P00038000 | 2023-09-21 2:55PM EDT | 38.00 | 22.80 | 22.50 | 22.70 | -1.80 | -7.32% | 2 | 2 | 648.44% |
| UVXY230922P00039000 | 2023-09-20 3:56PM EDT | 39.00 | 24.90 | 23.50 | 23.60 | 0.00 | - | 3 | 3 | 615.63% |
| UVXY230922P00040000 | 2023-09-06 3:53PM EDT | 40.00 | 25.21 | 24.50 | 24.65 | 0.00 | - | 6 | 0 | 653.13% |
| UVXY230922P00041000 | 2023-09-19 9:59AM EDT | 41.00 | 27.50 | 25.45 | 25.60 | 0.00 | - | 1 | 0 | 609.38% |
© 2023 Yahoo. All rights reserved.
