ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220527C00005000 | 2022-05-19 3:43PM EDT | 5.00 | 11.20 | 9.50 | 12.80 | 0.00 | - | 51 | 33 | 564.06% |
| UVXY220527C00006000 | 2022-04-21 3:35PM EDT | 6.00 | 7.20 | 9.25 | 11.25 | 0.00 | - | - | 0 | 546.09% |
| UVXY220527C00007000 | 2022-05-20 11:27AM EDT | 7.00 | 9.30 | 7.90 | 10.40 | +3.30 | +55.00% | 8 | - | 414.06% |
| UVXY220527C00008000 | 2022-05-19 11:33AM EDT | 8.00 | 9.28 | 7.20 | 9.10 | +0.28 | +3.11% | 1 | 9 | 354.69% |
| UVXY220527C00008500 | 2022-04-25 10:45AM EDT | 8.50 | 7.30 | 6.75 | 8.60 | 0.00 | - | 1 | 0 | 340.63% |
| UVXY220527C00009000 | 2022-05-20 3:47PM EDT | 9.00 | 7.17 | 6.25 | 8.10 | -1.52 | -17.49% | 3 | 97 | 314.84% |
| UVXY220527C00009500 | 2022-05-20 3:35PM EDT | 9.50 | 6.95 | 5.60 | 7.80 | -0.95 | -12.03% | 3 | 22 | 300.78% |
| UVXY220527C00010000 | 2022-05-20 3:53PM EDT | 10.00 | 6.10 | 5.50 | 6.95 | +0.10 | +1.67% | 163 | 95 | 285.55% |
| UVXY220527C00010500 | 2022-05-20 12:16PM EDT | 10.50 | 6.20 | 4.55 | 6.80 | -0.65 | -9.49% | 1 | 24 | 243.75% |
| UVXY220527C00011000 | 2022-05-20 3:57PM EDT | 11.00 | 5.10 | 4.90 | 5.90 | -1.84 | -26.51% | 99 | 86 | 287.50% |
| UVXY220527C00011500 | 2022-05-20 3:44PM EDT | 11.50 | 4.70 | 3.85 | 5.75 | -0.30 | -6.00% | 74 | 120 | 237.89% |
| UVXY220527C00012000 | 2022-05-20 3:59PM EDT | 12.00 | 4.09 | 3.55 | 5.00 | +0.09 | +2.25% | 390 | 618 | 208.59% |
| UVXY220527C00012500 | 2022-05-20 3:48PM EDT | 12.50 | 3.70 | 3.30 | 4.45 | -0.25 | -6.33% | 158 | 574 | 209.38% |
| UVXY220527C00013000 | 2022-05-20 3:59PM EDT | 13.00 | 3.10 | 2.86 | 3.55 | +0.10 | +3.33% | 652 | 1,119 | 149.61% |
| UVXY220527C00013500 | 2022-05-20 3:52PM EDT | 13.50 | 2.72 | 2.30 | 3.40 | +0.15 | +5.84% | 694 | 437 | 159.77% |
| UVXY220527C00014000 | 2022-05-20 3:59PM EDT | 14.00 | 2.34 | 2.40 | 2.83 | +0.05 | +2.18% | 2,222 | 1,258 | 180.86% |
| UVXY220527C00014500 | 2022-05-20 3:59PM EDT | 14.50 | 1.90 | 1.69 | 2.50 | -0.08 | -4.04% | 781 | 565 | 152.93% |
| UVXY220527C00015000 | 2022-05-20 4:02PM EDT | 15.00 | 1.65 | 1.65 | 2.02 | -0.05 | -2.94% | 5,337 | 2,836 | 159.96% |
| UVXY220527C00015500 | 2022-05-20 4:12PM EDT | 15.50 | 1.52 | 1.40 | 1.60 | +0.04 | +2.70% | 4,374 | 1,591 | 152.73% |
| UVXY220527C00016000 | 2022-05-20 4:14PM EDT | 16.00 | 1.35 | 1.33 | 1.63 | +0.10 | +8.00% | 10,530 | 3,964 | 180.47% |
| UVXY220527C00016500 | 2022-05-20 4:12PM EDT | 16.50 | 1.19 | 1.15 | 1.40 | +0.09 | +8.18% | 4,314 | 1,813 | 181.64% |
| UVXY220527C00017000 | 2022-05-20 4:12PM EDT | 17.00 | 1.02 | 0.90 | 1.11 | -0.05 | -4.67% | 10,736 | 2,791 | 171.68% |
| UVXY220527C00017500 | 2022-05-20 4:14PM EDT | 17.50 | 0.90 | 0.86 | 0.98 | -0.07 | -7.22% | 5,447 | 1,807 | 181.64% |
| UVXY220527C00018000 | 2022-05-20 4:11PM EDT | 18.00 | 0.84 | 0.72 | 0.96 | +0.03 | +3.70% | 9,579 | 2,638 | 190.04% |
| UVXY220527C00018500 | 2022-05-20 4:11PM EDT | 18.50 | 0.72 | 0.58 | 0.79 | 0.00 | - | 3,043 | 2,773 | 186.33% |
| UVXY220527C00019000 | 2022-05-20 4:14PM EDT | 19.00 | 0.62 | 0.58 | 0.66 | 0.00 | - | 5,539 | 4,013 | 192.58% |
| UVXY220527C00019500 | 2022-05-20 4:03PM EDT | 19.50 | 0.54 | 0.52 | 0.70 | -0.07 | -11.48% | 1,417 | 627 | 205.66% |
| UVXY220527C00020000 | 2022-05-20 4:10PM EDT | 20.00 | 0.51 | 0.47 | 0.65 | -0.02 | -3.77% | 13,343 | 7,385 | 211.72% |
| UVXY220527C00020500 | 2022-05-20 4:11PM EDT | 20.50 | 0.50 | 0.43 | 0.56 | +0.03 | +6.38% | 1,117 | 434 | 214.06% |
| UVXY220527C00021000 | 2022-05-20 4:11PM EDT | 21.00 | 0.42 | 0.42 | 0.51 | -0.01 | -2.33% | 2,859 | 1,225 | 220.70% |
| UVXY220527C00021500 | 2022-05-20 3:56PM EDT | 21.50 | 0.37 | 0.30 | 0.48 | -0.03 | -7.50% | 757 | 311 | 218.75% |
| UVXY220527C00022000 | 2022-05-20 4:00PM EDT | 22.00 | 0.30 | 0.27 | 0.42 | -0.06 | -16.67% | 4,870 | 3,986 | 220.70% |
| UVXY220527C00022500 | 2022-05-20 3:59PM EDT | 22.50 | 0.31 | 0.26 | 0.40 | -0.04 | -11.43% | 188 | 98 | 227.34% |
| UVXY220527C00023000 | 2022-05-20 4:00PM EDT | 23.00 | 0.26 | 0.24 | 0.38 | -0.06 | -18.75% | 1,605 | 985 | 232.81% |
| UVXY220527C00023500 | 2022-05-20 3:59PM EDT | 23.50 | 0.25 | 0.22 | 0.33 | -0.10 | -28.57% | 972 | 78 | 233.98% |
| UVXY220527C00024000 | 2022-05-20 4:04PM EDT | 24.00 | 0.25 | 0.21 | 0.31 | -0.03 | -10.71% | 1,614 | 1,027 | 239.06% |
| UVXY220527C00025000 | 2022-05-20 3:59PM EDT | 25.00 | 0.21 | 0.21 | 0.37 | -0.03 | -12.50% | 3,368 | 4,011 | 262.89% |
| UVXY220527C00026000 | 2022-05-20 4:00PM EDT | 26.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 747 | 1,200 | 254.69% |
| UVXY220527C00027000 | 2022-05-20 3:57PM EDT | 27.00 | 0.16 | 0.18 | 0.21 | -0.04 | -20.00% | 446 | 632 | 267.19% |
| UVXY220527C00028000 | 2022-05-20 4:09PM EDT | 28.00 | 0.15 | 0.13 | 0.19 | +0.01 | +7.14% | 933 | 838 | 268.75% |
| UVXY220527C00029000 | 2022-05-20 3:59PM EDT | 29.00 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 181 | 343 | 278.13% |
| UVXY220527C00030000 | 2022-05-20 4:00PM EDT | 30.00 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 1,793 | 1,165 | 283.59% |
| UVXY220527C00031000 | 2022-05-20 3:04PM EDT | 31.00 | 0.22 | 0.07 | 0.19 | +0.10 | +83.33% | 38 | 154 | 292.97% |
| UVXY220527C00032000 | 2022-05-20 4:14PM EDT | 32.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 451 | 518 | 284.38% |
| UVXY220527C00033000 | 2022-05-20 4:02PM EDT | 33.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 204 | 969 | 296.88% |
| UVXY220527C00034000 | 2022-05-20 4:08PM EDT | 34.00 | 0.13 | 0.07 | 0.12 | +0.04 | +44.44% | 81 | 391 | 306.25% |
| UVXY220527C00035000 | 2022-05-20 3:52PM EDT | 35.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 544 | 929 | 309.38% |
| UVXY220527C00036000 | 2022-05-20 4:14PM EDT | 36.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 775 | 161 | 321.09% |
| UVXY220527C00037000 | 2022-05-20 4:09PM EDT | 37.00 | 0.08 | 0.05 | 0.16 | +0.01 | +14.29% | 404 | 167 | 337.50% |
| UVXY220527C00038000 | 2022-05-20 4:04PM EDT | 38.00 | 0.09 | 0.05 | 0.07 | +0.01 | +12.50% | 609 | 241 | 317.19% |
| UVXY220527C00039000 | 2022-05-20 4:14PM EDT | 39.00 | 0.05 | 0.05 | 0.11 | -0.01 | -16.67% | 2,360 | 1,928 | 339.06% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220527P00005000 | 2022-04-21 11:13AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 350.00% |
| UVXY220527P00006000 | 2022-04-28 1:39PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| UVXY220527P00007000 | 2022-04-25 3:06PM EDT | 7.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 229 | 250.00% |
| UVXY220527P00008000 | 2022-05-19 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 212.50% |
| UVXY220527P00008500 | 2022-05-06 3:11PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 193.75% |
| UVXY220527P00009000 | 2022-05-20 12:50PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 512 | 175.00% |
| UVXY220527P00009500 | 2022-05-20 10:28AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,835 | 162.50% |
| UVXY220527P00010000 | 2022-05-20 3:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,420 | 150.00% |
| UVXY220527P00010500 | 2022-05-20 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 281 | 131.25% |
| UVXY220527P00011000 | 2022-05-20 2:58PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,163 | 118.75% |
| UVXY220527P00011500 | 2022-05-20 3:58PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 220 | 4,032 | 125.00% |
| UVXY220527P00012000 | 2022-05-20 3:59PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 517 | 4,273 | 120.31% |
| UVXY220527P00012500 | 2022-05-20 3:59PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,855 | 1,075 | 112.50% |
| UVXY220527P00013000 | 2022-05-20 3:56PM EDT | 13.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 2,976 | 2,900 | 107.03% |
| UVXY220527P00013500 | 2022-05-20 4:03PM EDT | 13.50 | 0.13 | 0.08 | 0.16 | -0.02 | -13.33% | 1,397 | 1,343 | 111.72% |
| UVXY220527P00014000 | 2022-05-20 4:08PM EDT | 14.00 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 5,253 | 3,974 | 115.63% |
| UVXY220527P00014500 | 2022-05-20 4:03PM EDT | 14.50 | 0.41 | 0.29 | 0.45 | -0.07 | -14.58% | 18,596 | 2,157 | 120.31% |
| UVXY220527P00015000 | 2022-05-20 4:07PM EDT | 15.00 | 0.56 | 0.56 | 0.60 | -0.19 | -25.33% | 6,495 | 4,399 | 126.95% |
| UVXY220527P00015500 | 2022-05-20 4:04PM EDT | 15.50 | 0.80 | 0.80 | 0.88 | -0.28 | -25.93% | 4,551 | 8,317 | 133.59% |
| UVXY220527P00016000 | 2022-05-20 4:11PM EDT | 16.00 | 1.13 | 1.15 | 1.20 | -0.27 | -19.29% | 4,681 | 2,191 | 144.34% |
| UVXY220527P00016500 | 2022-05-20 4:07PM EDT | 16.50 | 1.51 | 1.33 | 1.61 | -0.24 | -13.71% | 3,325 | 1,665 | 145.70% |
| UVXY220527P00017000 | 2022-05-20 4:10PM EDT | 17.00 | 1.80 | 1.63 | 2.04 | -0.29 | -13.88% | 4,422 | 2,418 | 151.95% |
| UVXY220527P00017500 | 2022-05-20 4:10PM EDT | 17.50 | 2.20 | 2.13 | 2.39 | -0.31 | -12.35% | 1,770 | 996 | 162.50% |
| UVXY220527P00018000 | 2022-05-20 3:58PM EDT | 18.00 | 2.68 | 2.25 | 2.86 | -0.13 | -4.63% | 1,082 | 1,557 | 153.32% |
| UVXY220527P00018500 | 2022-05-20 3:44PM EDT | 18.50 | 3.00 | 2.72 | 3.30 | -0.25 | -7.69% | 529 | 911 | 163.09% |
| UVXY220527P00019000 | 2022-05-20 3:56PM EDT | 19.00 | 3.50 | 3.30 | 3.75 | +0.10 | +2.94% | 365 | 424 | 180.27% |
| UVXY220527P00019500 | 2022-05-20 4:03PM EDT | 19.50 | 3.95 | 3.50 | 4.10 | -0.20 | -4.82% | 57 | 57 | 157.42% |
| UVXY220527P00020000 | 2022-05-20 4:13PM EDT | 20.00 | 4.30 | 3.90 | 4.80 | -0.18 | -4.02% | 409 | 119 | 178.91% |
| UVXY220527P00020500 | 2022-05-20 3:42PM EDT | 20.50 | 4.85 | 4.35 | 5.00 | +0.30 | +6.59% | 37 | 75 | 155.47% |
| UVXY220527P00021000 | 2022-05-20 3:47PM EDT | 21.00 | 5.30 | 4.80 | 5.55 | +0.20 | +3.92% | 33 | 238 | 165.63% |
| UVXY220527P00022000 | 2022-05-20 3:23PM EDT | 22.00 | 5.65 | 5.65 | 6.70 | -0.55 | -8.87% | 16 | 151 | 185.16% |
| UVXY220527P00023000 | 2022-05-20 12:47PM EDT | 23.00 | 6.30 | 6.60 | 7.60 | -0.73 | -10.38% | 1 | 295 | 179.69% |
| UVXY220527P00024000 | 2022-05-20 2:53PM EDT | 24.00 | 7.55 | 7.60 | 8.60 | 0.00 | - | 13 | 31 | 195.31% |
| UVXY220527P00025000 | 2022-05-20 10:55AM EDT | 25.00 | 9.38 | 7.50 | 10.50 | +1.27 | +15.66% | 14 | 135 | 143.75% |
| UVXY220527P00026000 | 2022-05-20 3:03PM EDT | 26.00 | 9.20 | 9.50 | 10.55 | -0.75 | -7.54% | 70 | 70 | 184.38% |
| UVXY220527P00027000 | 2022-05-20 1:45PM EDT | 27.00 | 10.05 | 10.20 | 11.95 | 0.00 | - | 4 | 46 | 226.56% |
| UVXY220527P00028000 | 2022-05-19 11:12AM EDT | 28.00 | 11.02 | 11.00 | 12.90 | 0.00 | - | 4 | 254 | 427.73% |
| UVXY220527P00029000 | 2022-05-20 1:02PM EDT | 29.00 | 12.17 | 12.30 | 13.55 | -2.68 | -18.05% | 20 | 2 | 380.86% |
| UVXY220527P00030000 | 2022-05-20 3:19PM EDT | 30.00 | 13.37 | 12.45 | 14.80 | -0.65 | -4.64% | 74 | 161 | 440.82% |
| UVXY220527P00031000 | 2022-05-20 3:42PM EDT | 31.00 | 14.85 | 13.90 | 15.90 | +0.09 | +0.61% | 3 | 1 | 471.48% |
| UVXY220527P00032000 | 2022-05-09 10:25AM EDT | 32.00 | 14.24 | 14.70 | 16.55 | 0.00 | - | 1 | 120 | 420.70% |
| UVXY220527P00035000 | 2022-05-18 12:35PM EDT | 35.00 | 18.66 | 18.70 | 19.20 | -0.49 | -2.56% | 20 | 109 | 364.06% |
| UVXY220527P00039000 | 2022-05-20 9:45AM EDT | 39.00 | 23.65 | 21.80 | 23.90 | +0.85 | +3.73% | 2 | 2 | 564.06% |
© 2022 Yahoo. All rights reserved.
