UK markets closed
NIKKEI 225
28,162.83 -120.20 (-0.42%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
76.89 +0.61 (+0.80%) GOLD FUTURES
1,740.20 -13.80 (-0.79%) DOW
33,835.19 -511.84 (-1.49%) BTC-GBP
13,594.39 -332.84 (-2.39%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Strike:5.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221209C00005000 | 2022-11-28 2:42PM EST | 2022-12-09 | 3.20 | 3.20 | 3.30 | +0.39 | +13.88% | 3 | 4 | 162.50% |
| UVXY221216C00005000 | 2022-11-28 2:42PM EST | 2022-12-16 | 3.20 | 3.20 | 3.25 | +0.48 | +17.65% | 68 | 318 | 103.13% |
| UVXY221223C00005000 | 2022-11-28 10:07AM EST | 2022-12-23 | 2.97 | 3.15 | 3.30 | +0.27 | +10.00% | 9 | 8 | 89.06% |
| UVXY221230C00005000 | 2022-11-28 2:48PM EST | 2022-12-30 | 3.18 | 3.20 | 3.30 | +0.41 | +14.80% | 1 | 4 | 97.66% |
| UVXY230120C00005000 | 2022-11-28 3:17PM EST | 2023-01-20 | 3.25 | 3.20 | 3.30 | +0.40 | +14.04% | 43 | 708 | 76.56% |
| UVXY230217C00005000 | 2022-11-28 2:20PM EST | 2023-02-17 | 3.22 | 3.25 | 3.40 | +0.24 | +8.05% | 11 | 179 | 80.47% |
| UVXY230317C00005000 | 2022-11-28 2:38PM EST | 2023-03-17 | 3.40 | 3.30 | 3.60 | +0.40 | +13.33% | 37 | 858 | 87.30% |
| UVXY230616C00005000 | 2022-11-28 3:03PM EST | 2023-06-16 | 3.95 | 3.80 | 4.10 | +0.35 | +9.72% | 21 | 242 | 103.22% |
| UVXY240119C00005000 | 2022-11-28 1:48PM EST | 2024-01-19 | 4.92 | 4.55 | 5.25 | +0.49 | +11.06% | 1 | 559 | 116.50% |
| UVXY240621C00005000 | 2022-11-21 2:05PM EST | 2024-06-21 | 5.94 | 5.10 | 6.60 | 0.00 | - | 8 | 66 | 141.41% |
| UVXY250117C00005000 | 2022-11-28 1:49PM EST | 2025-01-17 | 5.80 | 4.05 | 6.25 | -0.20 | -3.33% | 1 | 82 | 94.09% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221202P00005000 | 2022-11-28 12:01PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 187.50% |
| UVXY221209P00005000 | 2022-11-18 10:27AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 118.75% |
| UVXY221216P00005000 | 2022-11-23 3:06PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 7,012 | 93.75% |
| UVXY221223P00005000 | 2022-11-21 11:29AM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 81.25% |
| UVXY221230P00005000 | 2022-11-28 2:31PM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 3 | 78.13% |
| UVXY230120P00005000 | 2022-11-28 3:25PM EST | 2023-01-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,178 | 9,225 | 80.47% |
| UVXY230217P00005000 | 2022-11-28 3:21PM EST | 2023-02-17 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 253 | 2,194 | 75.39% |
| UVXY230317P00005000 | 2022-11-28 12:43PM EST | 2023-03-17 | 0.24 | 0.18 | 0.27 | -0.03 | -11.11% | 11 | 571 | 86.13% |
| UVXY230616P00005000 | 2022-11-28 1:08PM EST | 2023-06-16 | 0.80 | 0.77 | 0.82 | -0.08 | -9.09% | 17 | 207 | 107.42% |
| UVXY240119P00005000 | 2022-11-28 11:02AM EST | 2024-01-19 | 1.81 | 1.61 | 2.22 | +0.03 | +1.69% | 1 | 1,384 | 127.73% |
| UVXY240621P00005000 | 2022-11-28 1:44PM EST | 2024-06-21 | 2.75 | 2.58 | 3.00 | 0.00 | - | 200 | 4,157 | 149.02% |
| UVXY250117P00005000 | 2022-11-23 9:35AM EST | 2025-01-17 | 3.07 | 2.86 | 3.55 | 0.00 | - | 1 | 115 | 146.39% |
© 2022 Yahoo. All rights reserved.
