UK markets open in 3 hours 14 minutes
NIKKEI 225
26,830.69 -40.58 (-0.15%) HANG SENG
22,026.54 -202.98 (-0.91%) CRUDE OIL
110.69 +1.12 (+1.02%) GOLD FUTURES
1,826.70 +1.90 (+0.10%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,873.00 -426.80 (-2.47%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220701C00015000 | 2022-06-27 4:02PM EDT | 2022-07-01 | 0.30 | 0.28 | 0.32 | -0.24 | -44.44% | 7,047 | 5,296 | 130.47% |
| UVXY220708C00015000 | 2022-06-27 3:59PM EDT | 2022-07-08 | 0.62 | 0.55 | 0.64 | -0.28 | -31.11% | 1,781 | 1,685 | 113.28% |
| UVXY220715C00015000 | 2022-06-27 4:13PM EDT | 2022-07-15 | 0.92 | 0.90 | 0.99 | -0.34 | -26.98% | 1,602 | 4,266 | 118.56% |
| UVXY220722C00015000 | 2022-06-27 3:54PM EDT | 2022-07-22 | 1.28 | 1.13 | 1.26 | -0.23 | -15.23% | 1,192 | 1,870 | 118.36% |
| UVXY220729C00015000 | 2022-06-27 3:59PM EDT | 2022-07-29 | 1.44 | 1.40 | 1.51 | -0.36 | -20.00% | 353 | 2,028 | 120.70% |
| UVXY220805C00015000 | 2022-06-27 3:10PM EDT | 2022-08-05 | 1.70 | 1.58 | 1.95 | -0.19 | -10.05% | 11 | 108 | 126.76% |
| UVXY220819C00015000 | 2022-06-27 4:00PM EDT | 2022-08-19 | 2.07 | 2.04 | 2.18 | -0.43 | -17.20% | 152 | 1,415 | 125.29% |
| UVXY220916C00015000 | 2022-06-27 3:59PM EDT | 2022-09-16 | 2.94 | 2.90 | 2.99 | -0.48 | -14.04% | 113 | 3,182 | 133.98% |
| UVXY221021C00015000 | 2022-06-27 4:12PM EDT | 2022-10-21 | 3.83 | 3.75 | 3.95 | -0.38 | -9.03% | 52 | 25 | 142.09% |
| UVXY221216C00015000 | 2022-06-27 3:59PM EDT | 2022-12-16 | 4.85 | 4.45 | 5.25 | -0.25 | -4.90% | 19 | 70 | 145.02% |
| UVXY230120C00015000 | 2022-06-27 4:14PM EDT | 2023-01-20 | 5.45 | 5.00 | 5.45 | -0.15 | -2.68% | 34 | 2,252 | 142.19% |
| UVXY230217C00015000 | 2022-06-27 3:59PM EDT | 2023-02-17 | 5.75 | 5.50 | 6.05 | -0.25 | -4.17% | 3 | 216 | 147.51% |
| UVXY240119C00015000 | 2022-06-27 11:34AM EDT | 2024-01-19 | 8.25 | 7.65 | 8.60 | -1.05 | -11.29% | 6 | 335 | 137.55% |
| UVXY240621C00015000 | 2022-06-24 3:45PM EDT | 2024-06-21 | 9.20 | 8.05 | 9.75 | 0.00 | - | 2 | 7 | 136.62% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220701P00015000 | 2022-06-27 4:10PM EDT | 2022-07-01 | 1.65 | 1.55 | 1.65 | +0.46 | +38.66% | 792 | 13,720 | 132.42% |
| UVXY220708P00015000 | 2022-06-27 3:40PM EDT | 2022-07-08 | 1.76 | 1.85 | 1.99 | +0.18 | +11.39% | 540 | 1,933 | 117.19% |
| UVXY220715P00015000 | 2022-06-27 3:59PM EDT | 2022-07-15 | 2.25 | 2.21 | 2.33 | +0.35 | +18.42% | 604 | 6,504 | 121.48% |
| UVXY220722P00015000 | 2022-06-27 3:59PM EDT | 2022-07-22 | 2.48 | 2.46 | 2.60 | +0.28 | +12.73% | 47 | 2,186 | 121.48% |
| UVXY220729P00015000 | 2022-06-27 12:34PM EDT | 2022-07-29 | 2.61 | 2.70 | 2.85 | +0.10 | +3.98% | 13 | 98 | 122.66% |
| UVXY220819P00015000 | 2022-06-27 3:55PM EDT | 2022-08-19 | 3.38 | 3.40 | 3.50 | +0.18 | +5.63% | 106 | 466 | 127.64% |
| UVXY220916P00015000 | 2022-06-27 12:34PM EDT | 2022-09-16 | 4.10 | 4.20 | 4.35 | 0.00 | - | 150 | 4,390 | 135.55% |
| UVXY221021P00015000 | 2022-06-24 3:17PM EDT | 2022-10-21 | 5.10 | 5.15 | 5.30 | 0.00 | - | 15 | 22 | 145.02% |
| UVXY221216P00015000 | 2022-06-24 11:36AM EDT | 2022-12-16 | 6.10 | 6.10 | 6.45 | 0.00 | - | 1 | 1,298 | 148.97% |
| UVXY230120P00015000 | 2022-06-27 3:19PM EDT | 2023-01-20 | 6.77 | 6.60 | 6.95 | +0.04 | +0.59% | 35 | 2,385 | 149.22% |
| UVXY230217P00015000 | 2022-06-22 10:22AM EDT | 2023-02-17 | 6.80 | 6.90 | 7.40 | 0.00 | - | 2 | 106 | 149.76% |
| UVXY240119P00015000 | 2022-06-24 10:21AM EDT | 2024-01-19 | 9.65 | 9.60 | 10.35 | 0.00 | - | 1 | 362 | 149.32% |
© 2022 Yahoo. All rights reserved.
