UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.89 +3.40 (+3.08%) GOLD FUTURES
1,822.90 +14.70 (+0.81%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,381.91 -804.08 (-3.19%)
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:24.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520C00024000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 2,292 | 5,717 | 235.94% |
| UVXY220527C00024000 | 2022-05-16 3:43PM EDT | 2022-05-27 | 0.23 | 0.19 | 0.24 | -0.28 | -54.90% | 197 | 489 | 180.08% |
| UVXY220603C00024000 | 2022-05-16 11:58AM EDT | 2022-06-03 | 0.47 | 0.36 | 0.48 | -0.43 | -47.78% | 53 | 1,060 | 170.90% |
| UVXY220610C00024000 | 2022-05-16 9:46AM EDT | 2022-06-10 | 0.92 | 0.66 | 0.82 | -1.39 | -60.17% | 11 | 34 | 175.20% |
| UVXY220617C00024000 | 2022-05-16 3:51PM EDT | 2022-06-17 | 1.04 | 0.89 | 1.14 | -0.38 | -26.76% | 34 | 441 | 174.80% |
| UVXY220624C00024000 | 2022-05-16 2:08PM EDT | 2022-06-24 | 1.18 | 1.08 | 1.30 | -0.99 | -45.62% | 8 | 42 | 169.14% |
| UVXY220701C00024000 | 2022-05-16 9:37AM EDT | 2022-07-01 | 1.85 | 1.34 | 1.61 | -0.31 | -14.35% | 2 | 3 | 171.00% |
| UVXY220715C00024000 | 2022-05-16 12:38PM EDT | 2022-07-15 | 2.05 | 1.79 | 1.95 | -0.81 | -28.32% | 4 | 71 | 167.48% |
| UVXY220916C00024000 | 2022-05-10 3:29PM EDT | 2022-09-16 | 5.93 | 3.25 | 3.80 | 0.00 | - | 8 | 135 | 165.43% |
| UVXY221216C00024000 | 2022-05-16 2:29PM EDT | 2022-12-16 | 5.15 | 4.95 | 5.45 | -1.14 | -18.12% | 10 | 3 | 162.26% |
| UVXY230120C00024000 | 2022-05-16 11:59AM EDT | 2023-01-20 | 5.85 | 5.20 | 5.95 | -1.95 | -25.00% | 2 | 46 | 158.30% |
| UVXY240119C00024000 | 2022-05-04 9:47AM EDT | 2024-01-19 | 10.50 | 6.00 | 10.90 | 0.00 | - | 1 | 344 | 142.80% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520P00024000 | 2022-05-13 4:00PM EDT | 2022-05-20 | 8.08 | 8.85 | 9.35 | 0.00 | - | 48 | 181 | 271.09% |
| UVXY220527P00024000 | 2022-05-16 10:02AM EDT | 2022-05-27 | 8.43 | 9.00 | 9.25 | +0.12 | +1.44% | 4 | 37 | 180.08% |
| UVXY220603P00024000 | 2022-05-12 3:56PM EDT | 2022-06-03 | 8.25 | 9.15 | 9.50 | 0.00 | - | 1 | 65 | 170.31% |
| UVXY220617P00024000 | 2022-05-16 3:10PM EDT | 2022-06-17 | 9.85 | 9.75 | 10.05 | +0.43 | +4.56% | 9 | 54 | 173.14% |
| UVXY220624P00024000 | 2022-05-16 3:56PM EDT | 2022-06-24 | 10.00 | 10.00 | 10.25 | +0.35 | +3.63% | 10 | 40 | 170.70% |
| UVXY220715P00024000 | 2022-05-13 11:36AM EDT | 2022-07-15 | 10.42 | 10.75 | 11.00 | 0.00 | - | 1 | 49 | 171.53% |
| UVXY220916P00024000 | 2022-05-10 1:30PM EDT | 2022-09-16 | 11.62 | 12.45 | 12.75 | 0.00 | - | 2 | 28 | 170.12% |
| UVXY230120P00024000 | 2022-05-05 12:31PM EDT | 2023-01-20 | 14.36 | 14.25 | 14.90 | 0.00 | - | 1 | 5 | 160.21% |
| UVXY240119P00024000 | 2021-12-10 2:03PM EDT | 2024-01-19 | 19.70 | 17.50 | 21.50 | 0.00 | - | 15 | 14 | 181.59% |
© 2022 Yahoo. All rights reserved.
