Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240419C00040000 | 2024-04-17 2:11PM EDT | 2024-04-19 | 1.01 | 0.88 | 1.05 | -0.54 | -34.84% | 3,911 | 2,239 | 122.07% |
UVXY240426C00040000 | 2024-04-17 2:10PM EDT | 2024-04-26 | 2.35 | 2.24 | 2.62 | -0.15 | -6.00% | 172 | 650 | 126.56% |
UVXY240503C00040000 | 2024-04-17 1:35PM EDT | 2024-05-03 | 4.00 | 3.00 | 3.45 | +0.09 | +2.30% | 84 | 429 | 121.29% |
UVXY240510C00040000 | 2024-04-17 11:32AM EDT | 2024-05-10 | 5.15 | 3.95 | 4.40 | +1.15 | +28.75% | 7 | 35 | 126.42% |
UVXY240517C00040000 | 2024-04-17 1:08PM EDT | 2024-05-17 | 5.73 | 4.65 | 4.90 | +0.93 | +19.37% | 256 | 444 | 124.76% |
UVXY240524C00040000 | 2024-04-16 12:16PM EDT | 2024-05-24 | 5.20 | 5.25 | 5.60 | -0.75 | -12.61% | 6 | 102 | 125.95% |
UVXY240531C00040000 | 2024-04-17 9:59AM EDT | 2024-05-31 | 5.65 | 5.65 | 6.10 | -0.55 | -8.87% | 8 | 29 | 124.19% |
UVXY240621C00040000 | 2024-04-17 12:37PM EDT | 2024-06-21 | 8.53 | 7.10 | 7.45 | +1.03 | +13.73% | 63 | 452 | 124.39% |
UVXY240920C00040000 | 2024-04-17 11:38AM EDT | 2024-09-20 | 11.89 | 9.45 | 11.75 | +0.02 | +0.17% | 15 | 1,228 | 114.99% |
UVXY250117C00040000 | 2024-04-17 1:28PM EDT | 2025-01-17 | 15.07 | 12.10 | 15.25 | +1.18 | +8.50% | 1 | 288 | 111.67% |
UVXY260116C00040000 | 2024-04-16 11:44AM EDT | 2026-01-16 | 18.68 | 16.00 | 20.50 | 0.00 | - | 1 | 5 | 99.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240419P00040000 | 2024-04-17 2:10PM EDT | 2024-04-19 | 2.64 | 2.33 | 2.74 | +0.04 | +1.54% | 661 | 1,198 | 102.34% |
UVXY240426P00040000 | 2024-04-17 2:04PM EDT | 2024-04-26 | 4.20 | 4.00 | 4.45 | 0.00 | - | 143 | 513 | 125.54% |
UVXY240503P00040000 | 2024-04-17 1:49PM EDT | 2024-05-03 | 4.95 | 4.85 | 5.35 | -0.15 | -2.94% | 40 | 74 | 123.00% |
UVXY240510P00040000 | 2024-04-17 1:44PM EDT | 2024-05-10 | 5.75 | 5.85 | 6.75 | +0.03 | +0.52% | 16 | 36 | 134.23% |
UVXY240517P00040000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.10 | 6.65 | 6.95 | -0.30 | -4.69% | 57 | 184 | 129.39% |
UVXY240524P00040000 | 2024-04-16 3:45PM EDT | 2024-05-24 | 7.50 | 7.25 | 7.70 | 0.00 | - | 5 | 10 | 130.66% |
UVXY240531P00040000 | 2024-04-17 11:30AM EDT | 2024-05-31 | 7.20 | 7.75 | 8.20 | -0.25 | -3.36% | 24 | 40 | 129.49% |
UVXY240621P00040000 | 2024-04-17 1:30PM EDT | 2024-06-21 | 9.25 | 9.30 | 9.60 | +0.18 | +1.98% | 62 | 296 | 129.98% |
UVXY240920P00040000 | 2024-04-16 3:40PM EDT | 2024-09-20 | 12.61 | 12.85 | 14.35 | -1.02 | -7.48% | 2 | 15 | 127.53% |
UVXY250117P00040000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 16.80 | 16.20 | 18.10 | 0.00 | - | 5 | 9 | 125.66% |
UVXY250620P00040000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 19.55 | 19.30 | 21.65 | -1.11 | -5.37% | 11 | 192 | 124.39% |
UVXY260116P00040000 | 2024-04-16 2:16PM EDT | 2026-01-16 | 23.30 | 22.60 | 24.30 | 0.00 | - | 17 | 29 | 120.90% |