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:15.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220128C00015000 | 2022-01-21 4:14PM EST | 2022-01-28 | 3.30 | 3.00 | 3.65 | +1.40 | +73.68% | 5,576 | 3,880 | 230.47% |
| UVXY220204C00015000 | 2022-01-21 4:11PM EST | 2022-02-04 | 3.80 | 3.45 | 4.25 | +1.45 | +61.70% | 1,215 | 1,155 | 208.79% |
| UVXY220211C00015000 | 2022-01-21 3:55PM EST | 2022-02-11 | 3.90 | 3.85 | 4.75 | +1.24 | +46.62% | 162 | 233 | 201.95% |
| UVXY220218C00015000 | 2022-01-21 4:01PM EST | 2022-02-18 | 4.70 | 4.30 | 4.95 | +1.60 | +51.61% | 3,177 | 3,210 | 194.43% |
| UVXY220225C00015000 | 2022-01-21 11:52AM EST | 2022-02-25 | 3.83 | 3.90 | 5.85 | +0.34 | +9.74% | 90 | 204 | 187.40% |
| UVXY220304C00015000 | 2022-01-21 11:48AM EST | 2022-03-04 | 4.25 | 4.05 | 4.30 | +0.96 | +29.18% | 36 | 0 | 136.62% |
| UVXY220318C00015000 | 2022-01-21 3:59PM EST | 2022-03-18 | 5.85 | 5.55 | 5.95 | +1.51 | +34.79% | 1,205 | 3,958 | 185.74% |
| UVXY220617C00015000 | 2022-01-21 3:56PM EST | 2022-06-17 | 8.20 | 7.05 | 8.50 | +1.55 | +23.31% | 269 | 1,422 | 170.56% |
| UVXY230120C00015000 | 2022-01-21 3:54PM EST | 2023-01-20 | 10.90 | 9.20 | 11.10 | +1.70 | +18.48% | 78 | 1,334 | 154.74% |
| UVXY230217C00015000 | 2022-01-21 2:20PM EST | 2023-02-17 | 10.30 | 9.00 | 14.00 | +1.80 | +21.18% | 31 | 11 | 178.37% |
| UVXY240119C00015000 | 2022-01-21 12:42PM EST | 2024-01-19 | 11.65 | 10.50 | 15.50 | +0.10 | +0.87% | 44 | 50 | 158.94% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220128P00015000 | 2022-01-21 4:14PM EST | 2022-01-28 | 1.05 | 0.98 | 1.15 | -0.60 | -36.36% | 5,326 | 842 | 223.05% |
| UVXY220204P00015000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.71 | 1.65 | 1.88 | -0.70 | -29.05% | 796 | 279 | 218.56% |
| UVXY220211P00015000 | 2022-01-21 3:57PM EST | 2022-02-11 | 2.17 | 1.90 | 2.29 | -0.54 | -19.93% | 354 | 166 | 201.56% |
| UVXY220218P00015000 | 2022-01-21 3:59PM EST | 2022-02-18 | 2.55 | 2.31 | 2.78 | -0.55 | -17.74% | 726 | 654 | 201.76% |
| UVXY220225P00015000 | 2022-01-21 3:48PM EST | 2022-02-25 | 2.89 | 1.80 | 3.35 | -0.56 | -16.23% | 60 | 10 | 182.03% |
| UVXY220304P00015000 | 2022-01-19 12:02PM EST | 2022-03-04 | 3.70 | 3.25 | 3.50 | -0.60 | -13.95% | - | - | 205.76% |
| UVXY220318P00015000 | 2022-01-21 3:59PM EST | 2022-03-18 | 3.92 | 3.65 | 4.00 | -0.53 | -11.91% | 581 | 2,257 | 197.75% |
| UVXY220617P00015000 | 2022-01-21 3:03PM EST | 2022-06-17 | 6.40 | 5.65 | 6.90 | -0.60 | -8.57% | 123 | 973 | 191.02% |
| UVXY230120P00015000 | 2022-01-21 3:48PM EST | 2023-01-20 | 9.41 | 9.50 | 9.90 | -0.34 | -3.49% | 69 | 2,414 | 194.97% |
| UVXY230217P00015000 | 2022-01-18 12:12AM EST | 2023-02-17 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 46 | 183.11% |
| UVXY240119P00015000 | 2022-01-21 2:39PM EST | 2024-01-19 | 11.75 | 9.10 | 13.90 | 0.00 | - | 17 | 165 | 174.46% |
© 2022 Yahoo. All rights reserved.
