UK markets closed
NIKKEI 225
28,162.83 -120.20 (-0.42%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
76.95 +0.67 (+0.88%) GOLD FUTURES
1,740.10 -13.90 (-0.79%) DOW
33,861.18 -485.85 (-1.41%) BTC-GBP
13,595.37 -330.25 (-2.37%)
ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EST. Market open.
Strike:9.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221202C00009000 | 2022-11-28 3:42PM EST | 2022-12-02 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 6,905 | 12,211 | 92.97% |
| UVXY221209C00009000 | 2022-11-28 3:43PM EST | 2022-12-09 | 0.25 | 0.25 | 0.26 | +0.03 | +13.64% | 2,973 | 7,112 | 93.36% |
| UVXY221216C00009000 | 2022-11-28 3:41PM EST | 2022-12-16 | 0.45 | 0.45 | 0.46 | +0.07 | +18.42% | 3,087 | 18,309 | 103.13% |
| UVXY221223C00009000 | 2022-11-28 3:33PM EST | 2022-12-23 | 0.56 | 0.55 | 0.56 | +0.10 | +21.74% | 279 | 2,299 | 99.90% |
| UVXY221230C00009000 | 2022-11-28 3:17PM EST | 2022-12-30 | 0.65 | 0.64 | 0.69 | +0.11 | +20.37% | 255 | 1,621 | 100.20% |
| UVXY230106C00009000 | 2022-11-28 2:13PM EST | 2023-01-06 | 0.77 | 0.76 | 0.79 | +0.14 | +22.22% | 208 | 443 | 101.37% |
| UVXY230120C00009000 | 2022-11-28 3:39PM EST | 2023-01-20 | 0.98 | 0.98 | 1.00 | +0.13 | +15.29% | 784 | 7,207 | 104.40% |
| UVXY230217C00009000 | 2022-11-28 3:16PM EST | 2023-02-17 | 1.38 | 1.34 | 1.38 | +0.21 | +17.95% | 153 | 2,474 | 108.69% |
| UVXY230317C00009000 | 2022-11-28 3:11PM EST | 2023-03-17 | 1.76 | 1.72 | 1.79 | +0.24 | +15.79% | 107 | 1,938 | 116.11% |
| UVXY230616C00009000 | 2022-11-28 11:31AM EST | 2023-06-16 | 2.38 | 2.45 | 2.69 | -0.20 | -7.75% | 1 | 673 | 120.70% |
| UVXY240119C00009000 | 2022-11-28 10:25AM EST | 2024-01-19 | 3.75 | 3.60 | 4.30 | +0.05 | +1.35% | 18 | 140 | 128.22% |
| UVXY240621C00009000 | 2022-11-28 10:35AM EST | 2024-06-21 | 5.00 | 4.35 | 5.85 | +0.45 | +9.89% | 1 | 237 | 146.78% |
| UVXY250117C00009000 | 2022-11-23 3:03PM EST | 2025-01-17 | 4.96 | 3.35 | 7.10 | 0.00 | - | 17 | 1,180 | 129.39% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY221202P00009000 | 2022-11-28 3:28PM EST | 2022-12-02 | 0.84 | 0.85 | 0.89 | -0.50 | -37.31% | 1,156 | 4,855 | 69.53% |
| UVXY221209P00009000 | 2022-11-28 3:36PM EST | 2022-12-09 | 1.04 | 1.04 | 1.05 | -0.46 | -30.67% | 367 | 963 | 85.55% |
| UVXY221216P00009000 | 2022-11-28 3:26PM EST | 2022-12-16 | 1.23 | 1.24 | 1.24 | -0.39 | -24.07% | 568 | 8,431 | 96.68% |
| UVXY221223P00009000 | 2022-11-28 3:29PM EST | 2022-12-23 | 1.32 | 1.30 | 1.36 | -0.38 | -22.35% | 17 | 425 | 93.36% |
| UVXY221230P00009000 | 2022-11-28 11:03AM EST | 2022-12-30 | 1.60 | 1.40 | 1.45 | -0.21 | -11.60% | 31 | 383 | 92.97% |
| UVXY230106P00009000 | 2022-11-28 1:29PM EST | 2023-01-06 | 1.62 | 1.52 | 1.56 | -0.23 | -12.43% | 10 | 3 | 95.31% |
| UVXY230120P00009000 | 2022-11-28 3:41PM EST | 2023-01-20 | 1.79 | 1.76 | 1.80 | -0.29 | -13.94% | 51 | 5,947 | 101.17% |
| UVXY230217P00009000 | 2022-11-28 12:07PM EST | 2023-02-17 | 2.18 | 2.10 | 2.14 | -0.19 | -8.02% | 2 | 1,604 | 104.10% |
| UVXY230317P00009000 | 2022-11-25 10:06AM EST | 2023-03-17 | 2.78 | 2.45 | 2.58 | 0.00 | - | 2 | 246 | 112.11% |
| UVXY230616P00009000 | 2022-11-28 2:58PM EST | 2023-06-16 | 3.33 | 3.25 | 3.35 | -0.20 | -5.67% | 3 | 444 | 116.41% |
| UVXY240119P00009000 | 2022-11-22 2:42PM EST | 2024-01-19 | 4.77 | 4.45 | 5.10 | 0.00 | - | 1 | 151 | 128.08% |
| UVXY240621P00009000 | 2022-10-25 12:17PM EST | 2024-06-21 | 5.45 | 3.55 | 8.00 | 0.00 | - | 3 | 182 | 141.36% |
| UVXY250117P00009000 | 2022-11-22 10:28AM EST | 2025-01-17 | 6.00 | 5.75 | 7.05 | 0.00 | - | 2 | 97 | 140.67% |
© 2022 Yahoo. All rights reserved.
