UK markets open in 7 hours 34 minutes
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
113.73 +1.33 (+1.18%) GOLD FUTURES
1,811.90 -7.00 (-0.38%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,414.39 +280.65 (+1.16%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520C00014000 | 2022-05-17 4:14PM EDT | 2022-05-20 | 0.95 | 0.91 | 1.00 | -0.41 | -30.15% | 4,695 | 3,812 | 111.33% |
| UVXY220527C00014000 | 2022-05-17 3:57PM EDT | 2022-05-27 | 1.46 | 1.36 | 1.57 | -0.36 | -19.78% | 1,241 | 800 | 120.31% |
| UVXY220603C00014000 | 2022-05-17 3:47PM EDT | 2022-06-03 | 1.66 | 1.57 | 1.81 | -0.35 | -17.41% | 456 | 1,598 | 112.31% |
| UVXY220610C00014000 | 2022-05-17 3:59PM EDT | 2022-06-10 | 2.06 | 1.87 | 2.15 | -0.32 | -13.45% | 377 | 417 | 117.19% |
| UVXY220617C00014000 | 2022-05-17 4:11PM EDT | 2022-06-17 | 2.35 | 2.24 | 2.40 | -0.39 | -14.23% | 421 | 3,305 | 122.36% |
| UVXY220624C00014000 | 2022-05-17 2:46PM EDT | 2022-06-24 | 2.40 | 2.40 | 2.79 | -2.30 | -48.94% | 37 | 10 | 125.98% |
| UVXY220701C00014000 | 2022-05-17 3:19PM EDT | 2022-07-01 | 2.80 | 2.75 | 3.10 | -3.11 | -52.62% | 7 | 3 | 132.81% |
| UVXY220715C00014000 | 2022-05-17 4:00PM EDT | 2022-07-15 | 3.40 | 3.30 | 3.60 | -0.35 | -9.33% | 281 | 435 | 139.84% |
| UVXY220916C00014000 | 2022-05-17 3:21PM EDT | 2022-09-16 | 5.05 | 4.90 | 5.40 | -0.50 | -9.01% | 167 | 654 | 152.83% |
| UVXY221216C00014000 | 2022-05-17 11:13AM EDT | 2022-12-16 | 6.60 | 6.10 | 7.45 | -0.95 | -12.58% | 2 | 23 | 158.74% |
| UVXY230120C00014000 | 2022-05-16 12:03PM EDT | 2023-01-20 | 7.70 | 6.80 | 7.50 | 0.00 | - | 2 | 101 | 156.88% |
| UVXY230217C00014000 | 2022-05-06 9:35AM EDT | 2023-02-17 | 11.15 | 5.85 | 9.15 | 0.00 | - | 3 | 10 | 157.57% |
| UVXY240119C00014000 | 2022-05-11 9:39AM EDT | 2024-01-19 | 12.49 | 7.15 | 12.00 | 0.00 | - | 2 | 180 | 145.17% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520P00014000 | 2022-05-17 4:07PM EDT | 2022-05-20 | 0.42 | 0.36 | 0.44 | +0.17 | +68.00% | 21,149 | 26,730 | 105.08% |
| UVXY220527P00014000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 0.85 | 0.82 | 0.92 | +0.23 | +37.10% | 607 | 3,546 | 112.70% |
| UVXY220603P00014000 | 2022-05-17 4:06PM EDT | 2022-06-03 | 1.16 | 1.11 | 1.21 | +0.26 | +28.89% | 2,246 | 858 | 111.52% |
| UVXY220610P00014000 | 2022-05-17 3:06PM EDT | 2022-06-10 | 1.54 | 1.38 | 1.55 | +0.32 | +26.23% | 172 | 1,434 | 115.43% |
| UVXY220617P00014000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 1.81 | 1.76 | 1.91 | +0.27 | +17.53% | 596 | 1,964 | 124.51% |
| UVXY220624P00014000 | 2022-05-17 2:06PM EDT | 2022-06-24 | 2.11 | 2.00 | 2.23 | +0.28 | +15.30% | 126 | 172 | 128.13% |
| UVXY220701P00014000 | 2022-05-17 1:04PM EDT | 2022-07-01 | 2.43 | 2.22 | 2.55 | +0.36 | +17.39% | 1 | 42 | 131.74% |
| UVXY220715P00014000 | 2022-05-17 3:30PM EDT | 2022-07-15 | 2.96 | 2.81 | 3.10 | +0.24 | +8.82% | 210 | 2,366 | 141.02% |
| UVXY220916P00014000 | 2022-05-17 3:21PM EDT | 2022-09-16 | 4.83 | 4.60 | 4.90 | +0.28 | +6.15% | 33 | 292 | 156.84% |
| UVXY221216P00014000 | 2022-05-17 2:24PM EDT | 2022-12-16 | 6.37 | 6.05 | 6.55 | +0.12 | +1.92% | 8 | 26 | 160.01% |
| UVXY230120P00014000 | 2022-05-17 2:06PM EDT | 2023-01-20 | 6.71 | 6.60 | 7.00 | +0.14 | +2.13% | 21 | 115 | 161.43% |
| UVXY230217P00014000 | 2022-04-06 10:59AM EDT | 2023-02-17 | 7.65 | 6.00 | 8.80 | 0.00 | - | 1 | 2 | 168.51% |
| UVXY240119P00014000 | 2022-04-06 3:28PM EDT | 2024-01-19 | 9.95 | 6.50 | 10.65 | 0.00 | - | 1 | 71 | 135.35% |
© 2022 Yahoo. All rights reserved.
