ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:11.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230203C00011000 | 2023-02-02 9:30AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,594 | 625.00% |
| UVXY230210C00011000 | 2023-02-03 2:18PM EST | 2023-02-10 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 1,383 | 265.63% |
| UVXY230217C00011000 | 2023-02-03 3:42PM EST | 2023-02-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 4,059 | 200.00% |
| UVXY230224C00011000 | 2023-02-03 9:41AM EST | 2023-02-24 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 12 | 148 | 192.19% |
| UVXY230303C00011000 | 2023-02-02 3:54PM EST | 2023-03-03 | 0.08 | 0.05 | 0.09 | 0.00 | - | 4 | 96 | 173.44% |
| UVXY230317C00011000 | 2023-02-03 2:58PM EST | 2023-03-17 | 0.16 | 0.12 | 0.17 | -0.01 | -5.88% | 360 | 4,186 | 167.19% |
| UVXY230421C00011000 | 2023-02-03 1:45PM EST | 2023-04-21 | 0.29 | 0.22 | 0.26 | +0.03 | +11.54% | 24 | 784 | 141.60% |
| UVXY230616C00011000 | 2023-02-03 10:46AM EST | 2023-06-16 | 0.37 | 0.36 | 0.41 | 0.00 | - | 2 | 2,805 | 125.00% |
| UVXY230915C00011000 | 2023-02-01 3:33PM EST | 2023-09-15 | 0.70 | 0.59 | 0.93 | 0.00 | - | 1 | 22 | 124.41% |
| UVXY240119C00011000 | 2023-02-03 1:52PM EST | 2024-01-19 | 1.08 | 0.82 | 1.41 | +0.02 | +1.89% | 11 | 367 | 118.65% |
| UVXY240621C00011000 | 2023-02-02 10:39AM EST | 2024-06-21 | 1.09 | 0.05 | 5.00 | 0.00 | - | 13 | 219 | 163.09% |
| UVXY250117C00011000 | 2023-02-02 2:32PM EST | 2025-01-17 | 1.81 | 0.00 | 2.05 | 0.00 | - | 7 | 34 | 79.79% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230203P00011000 | 2023-02-03 12:10PM EST | 2023-02-03 | 6.02 | 5.95 | 6.35 | -0.11 | -1.79% | 1 | 2 | 837.50% |
| UVXY230210P00011000 | 2023-01-12 1:19PM EST | 2023-02-10 | 5.42 | 5.90 | 6.30 | 0.00 | - | 1 | 3 | 414.84% |
| UVXY230217P00011000 | 2023-02-03 11:18AM EST | 2023-02-17 | 6.10 | 5.90 | 6.30 | +0.06 | +0.99% | 10 | 637 | 303.13% |
| UVXY230224P00011000 | 2023-02-03 1:53PM EST | 2023-02-24 | 5.97 | 5.95 | 6.35 | -0.38 | -5.98% | 4 | 5 | 178.13% |
| UVXY230303P00011000 | 2023-01-20 3:36PM EST | 2023-03-03 | 5.69 | 6.00 | 6.35 | 0.00 | - | 5 | 8 | 170.31% |
| UVXY230317P00011000 | 2023-02-03 1:37PM EST | 2023-03-17 | 6.06 | 6.15 | 6.30 | -0.49 | -7.48% | 128 | 1,504 | 157.81% |
| UVXY230421P00011000 | 2023-02-03 12:58PM EST | 2023-04-21 | 6.20 | 6.20 | 6.35 | -0.13 | -2.05% | 3 | 63 | 128.13% |
| UVXY230616P00011000 | 2023-02-02 1:30PM EST | 2023-06-16 | 6.53 | 6.35 | 6.45 | 0.00 | - | 14 | 1,166 | 114.26% |
| UVXY230915P00011000 | 2023-01-24 3:13PM EST | 2023-09-15 | 6.70 | 6.50 | 6.95 | 0.00 | - | - | 477 | 114.16% |
| UVXY240119P00011000 | 2023-01-27 10:25AM EST | 2024-01-19 | 7.26 | 6.60 | 7.40 | 0.00 | - | 2 | 114 | 106.74% |
| UVXY240621P00011000 | 2023-02-01 3:25PM EST | 2024-06-21 | 7.31 | 4.50 | 9.50 | 0.00 | - | 15 | 112 | 88.96% |
| UVXY250117P00011000 | 2023-01-27 9:45AM EST | 2025-01-17 | 7.67 | 6.30 | 10.00 | 0.00 | - | 2 | 248 | 117.58% |
© 2023 Yahoo. All rights reserved.
