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:9.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220204C00009000 | 2022-01-24 9:32AM EST | 2022-02-04 | 10.32 | 5.50 | 10.35 | 0.00 | - | 9 | 16 | 834.38% |
| UVXY220211C00009000 | 2022-01-25 2:59PM EST | 2022-02-11 | 8.20 | 5.65 | 10.45 | 0.00 | - | 1 | 1 | 197.66% |
| UVXY220218C00009000 | 2022-01-28 12:42PM EST | 2022-02-18 | 9.20 | 6.10 | 10.35 | -1.00 | -9.80% | 11 | 360 | 204.30% |
| UVXY220225C00009000 | 2022-01-28 11:22AM EST | 2022-02-25 | 8.85 | 5.50 | 10.00 | -1.90 | -17.67% | 1 | 7 | 381.84% |
| UVXY220304C00009000 | 2022-01-25 10:44AM EST | 2022-03-04 | 10.45 | 5.65 | 10.50 | 0.00 | - | 1 | 49 | 130.86% |
| UVXY220318C00009000 | 2022-01-28 10:51AM EST | 2022-03-18 | 9.64 | 7.35 | 10.50 | +1.44 | +17.56% | 20 | 555 | 203.71% |
| UVXY220617C00009000 | 2022-01-27 1:29PM EST | 2022-06-17 | 12.00 | 8.20 | 12.50 | 0.00 | - | 1 | 80 | 186.52% |
| UVXY230120C00009000 | 2022-01-26 2:00PM EST | 2023-01-20 | 10.00 | 9.55 | 14.50 | 0.00 | - | 1 | 10 | 165.67% |
| UVXY230217C00009000 | 2022-01-19 9:56AM EST | 2023-02-17 | 9.55 | 9.95 | 14.50 | 0.00 | - | - | 30 | 165.53% |
| UVXY240119C00009000 | 2022-01-25 11:47AM EST | 2024-01-19 | 15.80 | 11.45 | 16.00 | 0.00 | - | 15 | 45 | 157.91% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY220204P00009000 | 2022-01-28 10:59AM EST | 2022-02-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 1,330 | 175.00% |
| UVXY220211P00009000 | 2022-01-28 3:48PM EST | 2022-02-11 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 305 | 143.75% |
| UVXY220218P00009000 | 2022-01-28 2:54PM EST | 2022-02-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 96 | 3,373 | 126.56% |
| UVXY220225P00009000 | 2022-01-28 11:11AM EST | 2022-02-25 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 2 | 234 | 152.34% |
| UVXY220304P00009000 | 2022-01-25 10:21AM EST | 2022-03-04 | 0.29 | 0.01 | 0.79 | 0.00 | - | 1 | 14 | 176.17% |
| UVXY220318P00009000 | 2022-01-28 3:59PM EST | 2022-03-18 | 0.34 | 0.30 | 0.38 | +0.01 | +3.03% | 23 | 2,624 | 141.99% |
| UVXY220617P00009000 | 2022-01-28 3:56PM EST | 2022-06-17 | 2.11 | 0.90 | 2.50 | +0.16 | +8.21% | 24 | 453 | 154.88% |
| UVXY220916P00009000 | 2022-01-28 12:04PM EST | 2022-09-16 | 3.20 | 3.05 | 3.60 | +0.17 | +5.61% | 3 | 2 | 178.03% |
| UVXY230120P00009000 | 2022-01-24 9:30AM EST | 2023-01-20 | 4.65 | 2.00 | 6.95 | 0.00 | - | 3 | 9 | 178.32% |
© 2022 Yahoo. All rights reserved.
