ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220204C00005000 | 2022-01-25 1:37PM EST | 2022-02-04 | 12.75 | 9.50 | 14.25 | 0.00 | - | - | 0 | 1,425.00% |
| UVXY220211C00005000 | 2022-01-26 12:42PM EST | 2022-02-11 | 10.95 | 9.50 | 14.25 | 0.00 | - | 2 | 2 | 1,007.81% |
| UVXY220218C00005000 | 2022-01-26 9:41AM EST | 2022-02-18 | 12.00 | 9.60 | 14.30 | 0.00 | - | 1 | 5 | 50.00% |
| UVXY220225C00005000 | 2022-01-26 3:44PM EST | 2022-02-25 | 13.20 | 9.50 | 14.25 | 0.00 | - | 2 | 1 | 712.50% |
| UVXY220304C00005000 | 2022-01-28 2:14PM EST | 2022-03-04 | 13.46 | 9.50 | 14.25 | +4.63 | +52.43% | 2 | 0 | 637.50% |
| UVXY220318C00005000 | 2022-01-28 12:18PM EST | 2022-03-18 | 12.75 | 10.60 | 13.95 | -1.05 | -7.61% | 100 | 17 | 248.44% |
| UVXY220617C00005000 | 2022-01-28 3:45PM EST | 2022-06-17 | 12.06 | 9.00 | 12.30 | -2.54 | -17.40% | 28 | 2,112 | 150.00% |
| UVXY230120C00005000 | 2022-01-26 3:41PM EST | 2023-01-20 | 15.70 | 10.55 | 15.50 | 0.00 | - | 26 | 187 | 136.33% |
| UVXY230217C00005000 | 2022-01-24 9:53AM EST | 2023-02-17 | 17.50 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 154.59% |
| UVXY240119C00005000 | 2022-01-28 12:28PM EST | 2024-01-19 | 15.50 | 12.00 | 17.00 | +3.50 | +29.17% | 2 | 146 | 150.20% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220204P00005000 | 2022-01-19 10:02AM EST | 2022-02-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 325.00% |
| UVXY220211P00005000 | 2022-01-28 9:35AM EST | 2022-02-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 237.50% |
| UVXY220218P00005000 | 2022-01-27 12:50PM EST | 2022-02-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 187.50% |
| UVXY220225P00005000 | 2022-01-25 3:47PM EST | 2022-02-25 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
| UVXY220304P00005000 | 2022-01-25 3:40PM EST | 2022-03-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 150.00% |
| UVXY220318P00005000 | 2022-01-27 9:37AM EST | 2022-03-18 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,755 | 142.19% |
| UVXY220617P00005000 | 2022-01-28 11:43AM EST | 2022-06-17 | 0.36 | 0.30 | 0.42 | +0.01 | +2.86% | 39 | 8,203 | 151.17% |
| UVXY220916P00005000 | 2022-01-28 12:08PM EST | 2022-09-16 | 0.91 | 0.72 | 1.21 | -0.09 | -9.00% | 6 | 304 | 162.30% |
| UVXY230120P00005000 | 2022-01-28 9:30AM EST | 2023-01-20 | 1.85 | 1.62 | 1.82 | +0.10 | +5.71% | 2 | 4,624 | 169.24% |
| UVXY230217P00005000 | 2022-01-27 9:30AM EST | 2023-02-17 | 2.07 | 1.75 | 3.80 | 0.00 | - | 1 | 95 | 218.16% |
| UVXY240119P00005000 | 2022-01-27 12:43PM EST | 2024-01-19 | 3.35 | 3.30 | 3.40 | 0.00 | - | 1 | 730 | 185.84% |
© 2022 Yahoo. All rights reserved.
