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:8.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230203C00008000 | 2023-02-03 10:58AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,132 | 400.00% |
| UVXY230210C00008000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 420 | 2,060 | 185.94% |
| UVXY230217C00008000 | 2023-02-03 3:56PM EST | 2023-02-17 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 413 | 11,448 | 165.63% |
| UVXY230224C00008000 | 2023-02-03 3:45PM EST | 2023-02-24 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 532 | 414 | 145.31% |
| UVXY230303C00008000 | 2023-02-03 3:33PM EST | 2023-03-03 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 91 | 552 | 146.48% |
| UVXY230310C00008000 | 2023-02-03 3:00PM EST | 2023-03-10 | 0.19 | 0.15 | 0.19 | +0.04 | +26.67% | 38 | 268 | 137.89% |
| UVXY230317C00008000 | 2023-02-03 3:35PM EST | 2023-03-17 | 0.24 | 0.20 | 0.24 | -0.02 | -7.69% | 1,313 | 9,512 | 137.11% |
| UVXY230421C00008000 | 2023-02-03 3:56PM EST | 2023-04-21 | 0.40 | 0.37 | 0.41 | -0.02 | -4.76% | 137 | 329 | 125.39% |
| UVXY230616C00008000 | 2023-02-03 3:58PM EST | 2023-06-16 | 0.62 | 0.60 | 0.66 | -0.03 | -4.62% | 31 | 2,178 | 118.16% |
| UVXY230915C00008000 | 2023-02-02 1:54PM EST | 2023-09-15 | 0.95 | 0.76 | 1.21 | 0.00 | - | 37 | 121 | 114.84% |
| UVXY240119C00008000 | 2023-02-02 2:59PM EST | 2024-01-19 | 1.45 | 0.50 | 1.75 | 0.00 | - | 25 | 497 | 99.32% |
| UVXY240621C00008000 | 2023-02-03 2:37PM EST | 2024-06-21 | 1.90 | 1.54 | 2.09 | +0.25 | +15.15% | 3 | 110 | 113.28% |
| UVXY250117C00008000 | 2023-02-02 2:33PM EST | 2025-01-17 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 212 | 122.95% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230203P00008000 | 2023-02-03 3:36PM EST | 2023-02-03 | 3.07 | 2.97 | 3.35 | -0.13 | -4.06% | 18 | 104 | 603.13% |
| UVXY230210P00008000 | 2023-02-03 2:52PM EST | 2023-02-10 | 3.05 | 2.95 | 3.30 | -0.31 | -9.23% | 57 | 69 | 168.75% |
| UVXY230217P00008000 | 2023-02-03 3:47PM EST | 2023-02-17 | 3.05 | 3.00 | 3.30 | -0.10 | -3.17% | 395 | 3,879 | 148.44% |
| UVXY230224P00008000 | 2023-01-30 3:34PM EST | 2023-02-24 | 3.04 | 3.10 | 3.25 | 0.00 | - | 10 | 51 | 135.94% |
| UVXY230303P00008000 | 2023-02-03 1:48PM EST | 2023-03-03 | 3.10 | 3.15 | 3.30 | -0.47 | -13.17% | 10 | 32 | 137.11% |
| UVXY230317P00008000 | 2023-02-03 4:14PM EST | 2023-03-17 | 3.30 | 3.25 | 3.35 | -0.20 | -5.71% | 16 | 1,213 | 130.47% |
| UVXY230421P00008000 | 2023-02-03 1:44PM EST | 2023-04-21 | 3.30 | 3.40 | 3.50 | -0.45 | -12.00% | 1 | 192 | 118.95% |
| UVXY230616P00008000 | 2023-02-02 2:59PM EST | 2023-06-16 | 3.63 | 3.60 | 3.75 | 0.00 | - | 384 | 2,951 | 112.31% |
| UVXY230915P00008000 | 2023-01-26 2:36PM EST | 2023-09-15 | 4.00 | 3.80 | 4.20 | 0.00 | - | - | 2 | 108.69% |
| UVXY240119P00008000 | 2023-02-03 1:32PM EST | 2024-01-19 | 4.40 | 4.20 | 4.90 | -0.15 | -3.30% | 156 | 403 | 115.82% |
| UVXY240621P00008000 | 2023-01-26 12:59PM EST | 2024-06-21 | 4.80 | 2.00 | 7.00 | 0.00 | - | 10 | 378 | 94.43% |
| UVXY250117P00008000 | 2023-01-24 12:14PM EST | 2025-01-17 | 5.08 | 4.90 | 6.00 | 0.00 | - | 1 | 250 | 116.21% |
© 2023 Yahoo. All rights reserved.
