ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:14.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220930C00014000 | 2022-09-26 11:36AM EDT | 2022-09-30 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 2,028 | 6,173 | 148.05% |
| UVXY221007C00014000 | 2022-09-26 11:37AM EDT | 2022-10-07 | 0.55 | 0.52 | 0.54 | -0.01 | -1.79% | 709 | 1,512 | 134.77% |
| UVXY221014C00014000 | 2022-09-26 11:11AM EDT | 2022-10-14 | 0.77 | 0.75 | 0.81 | +0.03 | +4.05% | 10 | 1,723 | 131.84% |
| UVXY221021C00014000 | 2022-09-26 11:29AM EDT | 2022-10-21 | 1.02 | 0.99 | 1.04 | +0.04 | +4.08% | 478 | 6,398 | 131.84% |
| UVXY221028C00014000 | 2022-09-26 11:31AM EDT | 2022-10-28 | 1.21 | 1.19 | 1.26 | +0.01 | +0.83% | 19 | 244 | 131.84% |
| UVXY221104C00014000 | 2022-09-26 11:00AM EDT | 2022-11-04 | 1.35 | 1.34 | 1.49 | -0.35 | -20.59% | 13 | 80 | 131.84% |
| UVXY221118C00014000 | 2022-09-26 11:33AM EDT | 2022-11-18 | 1.76 | 1.69 | 1.76 | -0.01 | -0.56% | 49 | 1,534 | 130.27% |
| UVXY221216C00014000 | 2022-09-26 11:37AM EDT | 2022-12-16 | 2.28 | 2.20 | 2.31 | -0.01 | -0.44% | 103 | 1,286 | 128.91% |
| UVXY230120C00014000 | 2022-09-26 9:58AM EDT | 2023-01-20 | 2.68 | 2.73 | 2.98 | -0.16 | -5.63% | 8 | 878 | 130.08% |
| UVXY230217C00014000 | 2022-09-23 12:24PM EDT | 2023-02-17 | 3.10 | 3.05 | 3.50 | 0.00 | - | 45 | 433 | 130.96% |
| UVXY230317C00014000 | 2022-09-26 11:09AM EDT | 2023-03-17 | 3.60 | 3.50 | 3.90 | -0.20 | -5.26% | 10 | 150 | 133.15% |
| UVXY230616C00014000 | 2022-09-23 9:49AM EDT | 2023-06-16 | 4.67 | 4.45 | 5.15 | +0.32 | +7.36% | 32 | 503 | 136.67% |
| UVXY240119C00014000 | 2022-09-23 3:06PM EDT | 2024-01-19 | 6.50 | 6.00 | 6.80 | 0.00 | - | 44 | 237 | 135.30% |
| UVXY240621C00014000 | 2022-09-23 1:33PM EDT | 2024-06-21 | 6.95 | 6.50 | 7.50 | 0.00 | - | 20 | 334 | 130.05% |
| UVXY250117C00014000 | 2022-09-12 2:36PM EDT | 2025-01-17 | 6.00 | 6.15 | 9.90 | 0.00 | - | - | 1 | 132.91% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220930P00014000 | 2022-09-26 11:16AM EDT | 2022-09-30 | 2.31 | 2.17 | 2.19 | -0.14 | -5.71% | 136 | 678 | 150.39% |
| UVXY221007P00014000 | 2022-09-26 11:25AM EDT | 2022-10-07 | 2.53 | 2.46 | 2.52 | +0.13 | +5.42% | 24 | 261 | 139.45% |
| UVXY221014P00014000 | 2022-09-23 9:51AM EDT | 2022-10-14 | 3.04 | 2.70 | 2.79 | 0.00 | - | 30 | 60 | 135.74% |
| UVXY221021P00014000 | 2022-09-26 11:23AM EDT | 2022-10-21 | 3.00 | 2.92 | 2.99 | -0.16 | -5.06% | 2 | 794 | 133.01% |
| UVXY221028P00014000 | 2022-09-26 10:33AM EDT | 2022-10-28 | 3.45 | 3.15 | 3.20 | +0.07 | +2.07% | 3 | 14 | 133.59% |
| UVXY221118P00014000 | 2022-09-23 3:11PM EDT | 2022-11-18 | 3.80 | 3.60 | 3.70 | 0.00 | - | 19 | 365 | 130.27% |
| UVXY221216P00014000 | 2022-09-26 10:25AM EDT | 2022-12-16 | 4.50 | 4.15 | 4.30 | +0.29 | +6.89% | 1 | 437 | 130.86% |
| UVXY230120P00014000 | 2022-09-23 3:47PM EDT | 2023-01-20 | 4.90 | 4.75 | 4.95 | -0.15 | -2.97% | 1 | 292 | 132.72% |
| UVXY230217P00014000 | 2022-09-23 10:59AM EDT | 2023-02-17 | 5.40 | 5.00 | 5.45 | 0.00 | - | 5 | 51 | 131.84% |
| UVXY230317P00014000 | 2022-09-23 12:55PM EDT | 2023-03-17 | 5.67 | 5.40 | 5.90 | 0.00 | - | 2 | 28 | 133.98% |
| UVXY230616P00014000 | 2022-09-21 2:57PM EDT | 2023-06-16 | 7.37 | 6.60 | 7.05 | 0.00 | - | - | 2 | 139.40% |
| UVXY240119P00014000 | 2022-09-06 12:35PM EDT | 2024-01-19 | 9.05 | 7.95 | 8.75 | 0.00 | - | 61 | 134 | 135.94% |
| UVXY240621P00014000 | 2022-08-11 11:49AM EDT | 2024-06-21 | 10.15 | 9.00 | 10.60 | 0.00 | - | 1 | 1 | 149.76% |
© 2022 Yahoo. All rights reserved.
