UK markets open in 5 hours 58 minutes
NIKKEI 225
26,078.35 -343.70 (-1.30%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.24 +0.01 (+0.01%) GOLD FUTURES
1,672.10 +3.50 (+0.21%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,511.76 +6.71 (+0.04%)
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:20.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220930C00020000 | 2022-09-29 3:35PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 470 | 5,911 | 387.50% |
| UVXY221007C00020000 | 2022-09-29 3:59PM EDT | 2022-10-07 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 1,948 | 1,777 | 191.41% |
| UVXY221014C00020000 | 2022-09-29 4:04PM EDT | 2022-10-14 | 0.24 | 0.21 | 0.27 | -0.01 | -4.00% | 259 | 733 | 175.39% |
| UVXY221021C00020000 | 2022-09-29 4:12PM EDT | 2022-10-21 | 0.36 | 0.36 | 0.40 | -0.06 | -14.29% | 4,021 | 10,144 | 164.65% |
| UVXY221028C00020000 | 2022-09-29 3:44PM EDT | 2022-10-28 | 0.54 | 0.50 | 0.58 | +0.04 | +8.00% | 192 | 538 | 160.35% |
| UVXY221104C00020000 | 2022-09-29 3:39PM EDT | 2022-11-04 | 0.74 | 0.68 | 0.92 | -0.18 | -19.57% | 102 | 81 | 165.53% |
| UVXY221118C00020000 | 2022-09-29 4:03PM EDT | 2022-11-18 | 1.07 | 1.02 | 1.13 | +0.15 | +16.30% | 1,468 | 2,150 | 158.11% |
| UVXY221216C00020000 | 2022-09-29 3:56PM EDT | 2022-12-16 | 1.64 | 1.53 | 1.71 | +0.27 | +19.71% | 360 | 1,915 | 152.34% |
| UVXY230120C00020000 | 2022-09-29 3:59PM EDT | 2023-01-20 | 2.19 | 2.15 | 2.31 | +0.24 | +12.31% | 202 | 10,066 | 149.22% |
| UVXY230217C00020000 | 2022-09-29 2:56PM EDT | 2023-02-17 | 2.80 | 2.14 | 3.15 | +0.50 | +21.74% | 18 | 1,014 | 147.02% |
| UVXY230317C00020000 | 2022-09-29 11:19AM EDT | 2023-03-17 | 3.15 | 2.44 | 3.50 | +0.55 | +21.15% | 3 | 708 | 143.90% |
| UVXY230616C00020000 | 2022-09-29 3:22PM EDT | 2023-06-16 | 4.25 | 3.35 | 4.75 | +0.45 | +11.84% | 22 | 93 | 141.89% |
| UVXY240119C00020000 | 2022-09-29 3:34PM EDT | 2024-01-19 | 6.30 | 5.70 | 6.45 | -0.08 | -1.25% | 2 | 1,336 | 143.02% |
| UVXY240621C00020000 | 2022-09-23 2:07PM EDT | 2024-06-21 | 5.90 | 5.95 | 8.95 | 0.00 | - | 33 | 157 | 150.15% |
| UVXY250117C00020000 | 2022-09-29 1:19PM EDT | 2025-01-17 | 8.15 | 7.20 | 8.80 | +0.95 | +13.19% | 21 | 101 | 140.01% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220930P00020000 | 2022-09-28 10:25AM EDT | 2022-09-30 | 7.55 | 7.30 | 7.65 | 0.00 | - | 20 | 91 | 595.31% |
| UVXY221007P00020000 | 2022-09-28 3:41PM EDT | 2022-10-07 | 8.30 | 7.40 | 7.85 | 0.00 | - | 7 | 9 | 201.56% |
| UVXY221021P00020000 | 2022-09-29 3:59PM EDT | 2022-10-21 | 7.90 | 7.60 | 8.00 | -0.55 | -6.51% | 3 | 133 | 152.34% |
| UVXY221028P00020000 | 2022-09-27 12:02PM EDT | 2022-10-28 | 8.05 | 7.80 | 8.25 | 0.00 | - | 20 | 22 | 157.81% |
| UVXY221118P00020000 | 2022-09-29 2:04PM EDT | 2022-11-18 | 8.50 | 8.50 | 8.70 | -0.62 | -6.80% | 46 | 3,862 | 158.98% |
| UVXY221216P00020000 | 2022-09-29 11:51AM EDT | 2022-12-16 | 9.00 | 9.00 | 9.20 | -0.38 | -4.05% | 13 | 54 | 150.98% |
| UVXY230120P00020000 | 2022-09-29 2:13PM EDT | 2023-01-20 | 9.35 | 9.50 | 9.80 | -0.70 | -6.97% | 25 | 2,612 | 145.90% |
| UVXY230217P00020000 | 2022-09-29 11:05AM EDT | 2023-02-17 | 9.67 | 9.35 | 10.60 | -1.04 | -9.71% | 1 | 56 | 141.21% |
| UVXY230317P00020000 | 2022-09-16 11:49AM EDT | 2023-03-17 | 11.51 | 9.90 | 10.90 | 0.00 | - | 3 | 841 | 141.55% |
| UVXY230616P00020000 | 2022-09-16 3:57PM EDT | 2023-06-16 | 12.60 | 10.60 | 12.20 | 0.00 | - | - | 27 | 138.04% |
| UVXY240119P00020000 | 2022-09-29 10:24AM EDT | 2024-01-19 | 13.30 | 10.70 | 15.50 | +0.13 | +0.99% | 5 | 712 | 133.45% |
| UVXY250117P00020000 | 2022-09-29 9:30AM EDT | 2025-01-17 | 13.66 | 14.05 | 16.25 | -1.29 | -8.63% | 4 | 50 | 133.50% |
© 2022 Yahoo. All rights reserved.
