ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221209C00010000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4,243 | 5,769 | 139.06% |
| UVXY221216C00010000 | 2022-12-02 4:01PM EST | 2022-12-16 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 2,712 | 16,182 | 132.03% |
| UVXY221223C00010000 | 2022-12-02 3:57PM EST | 2022-12-23 | 0.17 | 0.14 | 0.18 | -0.02 | -10.53% | 462 | 3,222 | 124.61% |
| UVXY221230C00010000 | 2022-12-02 3:58PM EST | 2022-12-30 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 280 | 3,576 | 120.70% |
| UVXY230106C00010000 | 2022-12-02 3:21PM EST | 2023-01-06 | 0.30 | 0.26 | 0.32 | -0.01 | -3.23% | 57 | 641 | 117.97% |
| UVXY230120C00010000 | 2022-12-02 3:58PM EST | 2023-01-20 | 0.48 | 0.47 | 0.52 | 0.00 | - | 1,583 | 19,678 | 123.83% |
| UVXY230217C00010000 | 2022-12-02 3:54PM EST | 2023-02-17 | 0.74 | 0.71 | 0.80 | +0.01 | +1.37% | 456 | 5,195 | 120.51% |
| UVXY230317C00010000 | 2022-12-02 3:58PM EST | 2023-03-17 | 1.06 | 1.02 | 1.37 | -0.04 | -3.64% | 718 | 5,845 | 132.91% |
| UVXY230616C00010000 | 2022-12-02 3:59PM EST | 2023-06-16 | 1.75 | 1.52 | 1.91 | -0.15 | -7.89% | 64 | 646 | 122.27% |
| UVXY240119C00010000 | 2022-12-02 3:48PM EST | 2024-01-19 | 3.10 | 2.46 | 4.20 | -0.05 | -1.59% | 92 | 2,047 | 140.72% |
| UVXY240621C00010000 | 2022-11-30 12:52PM EST | 2024-06-21 | 4.30 | 1.81 | 4.00 | 0.00 | - | 2 | 1,126 | 106.69% |
| UVXY250117C00010000 | 2022-12-02 1:18PM EST | 2025-01-17 | 3.90 | 3.10 | 5.50 | +0.40 | +11.43% | 4 | 155 | 131.64% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221209P00010000 | 2022-12-02 3:07PM EST | 2022-12-09 | 2.88 | 2.81 | 2.95 | +0.22 | +8.27% | 1,831 | 571 | 50.00% |
| UVXY221216P00010000 | 2022-12-02 3:12PM EST | 2022-12-16 | 2.97 | 2.93 | 3.00 | +0.23 | +8.39% | 265 | 4,317 | 128.13% |
| UVXY221223P00010000 | 2022-12-02 12:28PM EST | 2022-12-23 | 2.83 | 2.91 | 3.10 | +0.23 | +8.85% | 11 | 300 | 116.02% |
| UVXY221230P00010000 | 2022-12-01 2:51PM EST | 2022-12-30 | 2.78 | 3.00 | 3.15 | 0.00 | - | 22 | 113 | 114.84% |
| UVXY230106P00010000 | 2022-12-02 2:10PM EST | 2023-01-06 | 3.04 | 3.05 | 3.20 | +0.20 | +7.04% | 20 | 81 | 110.94% |
| UVXY230120P00010000 | 2022-12-02 3:55PM EST | 2023-01-20 | 3.32 | 3.25 | 3.35 | +0.33 | +11.04% | 81 | 2,744 | 115.23% |
| UVXY230217P00010000 | 2022-12-02 3:15PM EST | 2023-02-17 | 3.60 | 3.50 | 3.65 | +0.25 | +7.46% | 7 | 3,062 | 115.63% |
| UVXY230317P00010000 | 2022-12-02 3:48PM EST | 2023-03-17 | 3.75 | 3.70 | 4.10 | +0.10 | +2.74% | 9 | 592 | 121.29% |
| UVXY230616P00010000 | 2022-12-02 3:56PM EST | 2023-06-16 | 4.49 | 4.30 | 4.80 | +0.19 | +4.42% | 2 | 243 | 120.12% |
| UVXY240119P00010000 | 2022-12-02 2:42PM EST | 2024-01-19 | 5.65 | 5.40 | 6.00 | 0.00 | - | 34 | 1,090 | 122.02% |
| UVXY240621P00010000 | 2022-12-02 3:33PM EST | 2024-06-21 | 6.50 | 6.40 | 7.90 | -0.05 | -0.76% | 3 | 424 | 153.03% |
| UVXY250117P00010000 | 2022-12-02 3:23PM EST | 2025-01-17 | 7.00 | 6.90 | 7.35 | +0.15 | +2.19% | 2 | 591 | 129.88% |
© 2022 Yahoo. All rights reserved.
