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:7.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230210C00007000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,101 | 4,300 | 175.00% |
| UVXY230217C00007000 | 2023-02-03 4:12PM EST | 2023-02-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 830 | 19,133 | 152.34% |
| UVXY230224C00007000 | 2023-02-03 2:54PM EST | 2023-02-24 | 0.15 | 0.10 | 0.14 | -0.02 | -11.76% | 113 | 780 | 135.94% |
| UVXY230303C00007000 | 2023-02-03 3:58PM EST | 2023-03-03 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 78 | 1,372 | 132.42% |
| UVXY230310C00007000 | 2023-02-03 3:17PM EST | 2023-03-10 | 0.24 | 0.20 | 0.25 | +0.01 | +4.35% | 12 | 1,360 | 129.30% |
| UVXY230317C00007000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.30 | 0.23 | 0.33 | -0.03 | -9.09% | 1,514 | 13,424 | 128.13% |
| UVXY230324C00007000 | 2023-02-03 3:47PM EST | 2023-03-24 | 0.35 | 0.30 | 0.37 | +0.35 | - | 55 | 67 | 127.73% |
| UVXY230421C00007000 | 2023-02-03 3:57PM EST | 2023-04-21 | 0.52 | 0.47 | 0.52 | +0.01 | +1.96% | 102 | 6,237 | 121.48% |
| UVXY230616C00007000 | 2023-02-03 3:42PM EST | 2023-06-16 | 0.79 | 0.74 | 0.81 | +0.07 | +9.72% | 463 | 2,172 | 116.80% |
| UVXY230915C00007000 | 2023-02-03 12:58PM EST | 2023-09-15 | 1.20 | 1.13 | 1.36 | +0.13 | +12.15% | 157 | 535 | 120.80% |
| UVXY240119C00007000 | 2023-02-03 1:27PM EST | 2024-01-19 | 1.58 | 1.58 | 1.75 | +0.03 | +1.94% | 8 | 1,564 | 118.95% |
| UVXY240621C00007000 | 2023-02-03 2:13PM EST | 2024-06-21 | 2.08 | 0.00 | 5.00 | -0.02 | -0.95% | 2 | 137 | 139.45% |
| UVXY250117C00007000 | 2023-02-03 1:31PM EST | 2025-01-17 | 2.50 | 2.05 | 5.00 | +0.10 | +4.17% | 1 | 709 | 169.92% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY230210P00007000 | 2023-02-03 3:45PM EST | 2023-02-10 | 2.12 | 2.02 | 2.20 | -0.18 | -7.83% | 639 | 1,096 | 50.00% |
| UVXY230217P00007000 | 2023-02-03 2:48PM EST | 2023-02-17 | 2.11 | 2.08 | 2.26 | -0.16 | -7.05% | 59 | 11,061 | 139.06% |
| UVXY230224P00007000 | 2023-02-03 11:46AM EST | 2023-02-24 | 2.19 | 2.17 | 2.28 | +0.04 | +1.86% | 7 | 70 | 134.38% |
| UVXY230303P00007000 | 2023-02-03 11:50AM EST | 2023-03-03 | 2.22 | 2.24 | 2.33 | -0.02 | -0.89% | 10 | 1,144 | 132.42% |
| UVXY230310P00007000 | 2023-02-02 11:42AM EST | 2023-03-10 | 2.57 | 2.25 | 2.41 | 0.00 | - | 5 | 36 | 128.13% |
| UVXY230317P00007000 | 2023-02-03 2:36PM EST | 2023-03-17 | 2.31 | 2.33 | 2.43 | -0.05 | -2.12% | 69 | 8,582 | 126.17% |
| UVXY230324P00007000 | 2023-02-03 9:30AM EST | 2023-03-24 | 2.34 | 2.39 | 2.47 | +2.34 | - | 10 | 4 | 125.20% |
| UVXY230421P00007000 | 2023-02-02 10:53AM EST | 2023-04-21 | 2.80 | 2.52 | 2.61 | 0.00 | - | 600 | 2,735 | 116.60% |
| UVXY230616P00007000 | 2023-02-03 10:56AM EST | 2023-06-16 | 2.80 | 2.78 | 2.88 | +0.01 | +0.36% | 3 | 6,451 | 112.11% |
| UVXY230915P00007000 | 2023-02-02 2:35PM EST | 2023-09-15 | 3.15 | 2.95 | 3.40 | 0.00 | - | 30 | 44 | 108.98% |
| UVXY240119P00007000 | 2023-02-02 1:00PM EST | 2024-01-19 | 3.75 | 2.95 | 3.85 | 0.00 | - | 1 | 1,012 | 98.93% |
| UVXY240621P00007000 | 2023-02-02 10:52AM EST | 2024-06-21 | 4.10 | 1.50 | 6.50 | 0.00 | - | 200 | 94 | 109.47% |
| UVXY250117P00007000 | 2023-02-02 2:35PM EST | 2025-01-17 | 4.46 | 3.45 | 7.00 | 0.00 | - | 1 | 102 | 146.58% |
© 2023 Yahoo. All rights reserved.
