UK markets open in 6 hours 21 minutes
NIKKEI 225
27,032.94 +373.19 (+1.40%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
114.11 +1.71 (+1.52%) GOLD FUTURES
1,815.10 -3.80 (-0.21%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,497.90 +361.05 (+1.50%)
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:16.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520C00016000 | 2022-05-17 4:11PM EDT | 2022-05-20 | 0.33 | 0.33 | 0.43 | -0.24 | -42.11% | 8,720 | 8,807 | 170.70% |
| UVXY220527C00016000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 0.87 | 0.79 | 0.97 | -0.09 | -9.37% | 2,940 | 2,455 | 150.00% |
| UVXY220603C00016000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 1.16 | 1.04 | 1.24 | -0.20 | -14.71% | 2,711 | 1,930 | 136.33% |
| UVXY220610C00016000 | 2022-05-17 3:58PM EDT | 2022-06-10 | 1.45 | 1.36 | 1.71 | -0.29 | -16.67% | 148 | 1,026 | 141.60% |
| UVXY220617C00016000 | 2022-05-17 3:57PM EDT | 2022-06-17 | 1.85 | 1.80 | 1.86 | -0.19 | -9.31% | 609 | 5,402 | 142.09% |
| UVXY220624C00016000 | 2022-05-17 3:50PM EDT | 2022-06-24 | 2.05 | 1.99 | 2.30 | -0.45 | -18.00% | 41 | 144 | 145.12% |
| UVXY220701C00016000 | 2022-05-17 3:11PM EDT | 2022-07-01 | 2.35 | 2.13 | 2.61 | -0.55 | -18.97% | 4 | 21 | 144.43% |
| UVXY220715C00016000 | 2022-05-17 3:09PM EDT | 2022-07-15 | 2.70 | 2.69 | 3.25 | -0.49 | -15.36% | 47 | 473 | 152.05% |
| UVXY220916C00016000 | 2022-05-17 2:41PM EDT | 2022-09-16 | 4.54 | 4.45 | 4.95 | -0.46 | -9.20% | 161 | 622 | 159.18% |
| UVXY221216C00016000 | 2022-05-17 9:30AM EDT | 2022-12-16 | 6.15 | 6.05 | 6.85 | -1.44 | -18.97% | 10 | 59 | 164.40% |
| UVXY230120C00016000 | 2022-05-13 2:49PM EDT | 2023-01-20 | 8.35 | 6.45 | 7.20 | 0.00 | - | 2 | 247 | 161.57% |
| UVXY230217C00016000 | 2022-05-09 3:51PM EDT | 2023-02-17 | 10.72 | 5.55 | 9.10 | 0.00 | - | 1 | 3 | 165.23% |
| UVXY240119C00016000 | 2022-05-06 1:53PM EDT | 2024-01-19 | 13.00 | 8.00 | 11.45 | 0.00 | - | 2 | 419 | 155.27% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520P00016000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 1.85 | 1.76 | 2.00 | +0.36 | +24.16% | 3,654 | 5,853 | 175.00% |
| UVXY220527P00016000 | 2022-05-17 4:12PM EDT | 2022-05-27 | 2.27 | 2.19 | 2.46 | +0.38 | +20.11% | 280 | 1,022 | 146.09% |
| UVXY220603P00016000 | 2022-05-17 3:36PM EDT | 2022-06-03 | 2.66 | 2.53 | 2.79 | +0.50 | +23.15% | 163 | 807 | 139.65% |
| UVXY220610P00016000 | 2022-05-17 2:56PM EDT | 2022-06-10 | 3.04 | 2.74 | 3.20 | +0.56 | +22.58% | 191 | 913 | 138.48% |
| UVXY220617P00016000 | 2022-05-17 3:49PM EDT | 2022-06-17 | 3.30 | 3.15 | 3.55 | +0.34 | +11.49% | 127 | 1,136 | 144.43% |
| UVXY220624P00016000 | 2022-05-17 10:56AM EDT | 2022-06-24 | 3.37 | 3.45 | 3.80 | +0.40 | +13.47% | 35 | 24 | 145.22% |
| UVXY220715P00016000 | 2022-05-17 11:58AM EDT | 2022-07-15 | 4.40 | 4.25 | 4.55 | +0.39 | +9.73% | 12 | 221 | 149.90% |
| UVXY220916P00016000 | 2022-05-17 3:39PM EDT | 2022-09-16 | 6.24 | 6.05 | 6.60 | +0.26 | +4.35% | 51 | 1,152 | 163.87% |
| UVXY221216P00016000 | 2022-05-17 2:46PM EDT | 2022-12-16 | 7.95 | 7.75 | 8.10 | +0.54 | +7.29% | 3 | 15 | 164.26% |
| UVXY230120P00016000 | 2022-05-10 1:35PM EDT | 2023-01-20 | 7.55 | 8.15 | 8.50 | 0.00 | - | 2 | 86 | 162.11% |
| UVXY230217P00016000 | 2022-05-16 9:31AM EDT | 2023-02-17 | 8.39 | 7.60 | 10.05 | 0.00 | - | 1 | 4 | 165.72% |
| UVXY240119P00016000 | 2022-05-11 12:06PM EDT | 2024-01-19 | 10.56 | 9.70 | 12.85 | 0.00 | - | 1 | 80 | 156.79% |
© 2022 Yahoo. All rights reserved.
