UK markets open in 6 hours 20 minutes
NIKKEI 225
27,031.98 +372.23 (+1.40%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
114.15 +1.75 (+1.56%) GOLD FUTURES
1,815.10 -3.80 (-0.21%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,492.88 +356.98 (+1.48%)
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:26.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520C00026000 | 2022-05-17 3:55PM EDT | 2022-05-20 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 153 | 1,292 | 328.13% |
| UVXY220527C00026000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 0.22 | 0.18 | 0.27 | +0.02 | +10.00% | 93 | 1,053 | 236.33% |
| UVXY220603C00026000 | 2022-05-17 4:03PM EDT | 2022-06-03 | 0.45 | 0.37 | 0.48 | +0.07 | +18.42% | 60 | 208 | 212.50% |
| UVXY220610C00026000 | 2022-05-17 12:26PM EDT | 2022-06-10 | 0.53 | 0.54 | 0.76 | -0.07 | -11.67% | 6 | 41 | 202.73% |
| UVXY220617C00026000 | 2022-05-17 2:10PM EDT | 2022-06-17 | 0.76 | 0.80 | 0.95 | -0.16 | -17.39% | 84 | 484 | 196.58% |
| UVXY220624C00026000 | 2022-05-16 10:42AM EDT | 2022-06-24 | 1.22 | 0.88 | 1.15 | 0.00 | - | 1 | 44 | 187.11% |
| UVXY220715C00026000 | 2022-05-17 10:18AM EDT | 2022-07-15 | 1.49 | 1.40 | 1.60 | -0.25 | -14.37% | 11 | 351 | 174.61% |
| UVXY220916C00026000 | 2022-05-16 2:51PM EDT | 2022-09-16 | 3.45 | 2.99 | 3.45 | 0.00 | - | 4 | 26 | 174.90% |
| UVXY221216C00026000 | 2022-05-17 12:15PM EDT | 2022-12-16 | 4.60 | 4.45 | 5.15 | -2.94 | -38.99% | 1 | 26 | 168.26% |
| UVXY230120C00026000 | 2022-05-17 1:05PM EDT | 2023-01-20 | 5.00 | 4.80 | 5.45 | -1.18 | -19.09% | 1 | 8 | 162.89% |
| UVXY230217C00026000 | 2022-03-28 1:15PM EDT | 2023-02-17 | 5.35 | 5.00 | 9.10 | 0.00 | - | - | 1 | 195.51% |
| UVXY240119C00026000 | 2022-05-02 10:37AM EDT | 2024-01-19 | 9.95 | 5.55 | 10.25 | 0.00 | - | 1 | 127 | 144.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220520P00026000 | 2022-05-13 2:04PM EDT | 2022-05-20 | 9.29 | 11.40 | 12.00 | 0.00 | - | 5 | 313 | 428.91% |
| UVXY220527P00026000 | 2022-05-04 1:31PM EDT | 2022-05-27 | 11.00 | 11.15 | 12.55 | 0.00 | - | 1 | 5 | 267.19% |
| UVXY220603P00026000 | 2022-04-25 1:26PM EDT | 2022-06-03 | 11.65 | 11.70 | 12.20 | 0.00 | - | - | 1 | 218.75% |
| UVXY220610P00026000 | 2022-05-09 12:24PM EDT | 2022-06-10 | 9.96 | 11.95 | 12.50 | 0.00 | - | 3 | 7 | 211.72% |
| UVXY220617P00026000 | 2022-05-17 2:49PM EDT | 2022-06-17 | 12.57 | 12.15 | 12.65 | +0.77 | +6.53% | 26 | 130 | 200.00% |
| UVXY220715P00026000 | 2022-05-16 12:12AM EDT | 2022-07-15 | 11.12 | 12.85 | 13.25 | 0.00 | - | - | 2 | 178.03% |
| UVXY220916P00026000 | 2022-04-18 12:03AM EDT | 2022-09-16 | 15.41 | 14.45 | 15.00 | 0.00 | - | - | 2 | 175.68% |
| UVXY221216P00026000 | 2022-04-18 9:32AM EDT | 2022-12-16 | 17.30 | 15.65 | 16.75 | 0.00 | - | 2 | 2 | 166.46% |
| UVXY240119P00026000 | 2022-02-18 1:47PM EDT | 2024-01-19 | 21.50 | 18.00 | 21.50 | 0.00 | - | 1 | 1 | 150.78% |
© 2022 Yahoo. All rights reserved.
