Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY250117C00001000 | 2024-04-10 10:01AM EDT | 1.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
UVXY250117C00002000 | 2024-04-02 10:56AM EDT | 2.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
UVXY250117C00003000 | 2024-03-19 10:18AM EDT | 3.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 406 | 0.00% |
UVXY250117C00004000 | 2024-04-10 1:42PM EDT | 4.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 91 | 1,032 | 0.00% |
UVXY250117C00005000 | 2024-04-09 3:56PM EDT | 5.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 775 | 0.00% |
UVXY250117C00006000 | 2024-04-09 3:56PM EDT | 6.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 9 | 388 | 0.00% |
UVXY250117C00007000 | 2024-04-10 10:06AM EDT | 7.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 15 | 839 | 0.00% |
UVXY250117C00008000 | 2024-04-09 12:59PM EDT | 8.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 1,808 | 0.00% |
UVXY250117C00009000 | 2024-04-09 3:28PM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 566 | 0.00% |
UVXY250117C00010000 | 2024-05-01 11:18AM EDT | 10.00 | 23.08 | 21.00 | 25.90 | -0.63 | -2.66% | 3 | 2 | 166.31% |
UVXY250117C00011000 | 2024-04-10 3:32PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.00% |
UVXY250117C00012000 | 2024-04-10 12:56PM EDT | 12.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 477 | 0.00% |
UVXY250117C00013000 | 2024-04-09 3:25PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 0.00% |
UVXY250117C00014000 | 2024-04-02 9:35AM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
UVXY250117C00015000 | 2024-04-26 11:59AM EDT | 15.00 | 18.30 | 16.45 | 21.30 | 0.00 | - | 1 | 0 | 64.65% |
UVXY250117C00016000 | 2024-03-26 2:21PM EDT | 16.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 0.00% |
UVXY250117C00017000 | 2024-04-09 11:42AM EDT | 17.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
UVXY250117C00018000 | 2024-04-03 11:06AM EDT | 18.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 538 | 0.00% |
UVXY250117C00019000 | 2024-04-05 2:31PM EDT | 19.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15 | 1,154 | 0.00% |
UVXY250117C00020000 | 2024-04-29 11:41AM EDT | 20.00 | 14.75 | 14.00 | 18.50 | 0.00 | - | 1 | 16 | 89.11% |
UVXY250117C00021000 | 2024-04-08 12:26PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
UVXY250117C00022000 | 2024-03-12 10:27AM EDT | 22.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
UVXY250117C00023000 | 2024-04-09 2:49PM EDT | 23.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
UVXY250117C00024000 | 2024-04-10 2:50PM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
UVXY250117C00025000 | 2024-04-25 9:39AM EDT | 25.00 | 16.50 | 12.00 | 16.45 | 0.00 | - | 7 | 22 | 98.36% |
UVXY250117C00026000 | 2024-01-11 11:38AM EDT | 26.00 | 1.38 | 0.19 | 3.45 | 0.00 | - | 2 | 5 | 0.00% |
UVXY250117C00027000 | 2023-11-06 11:29AM EDT | 27.00 | 3.35 | 1.22 | 3.45 | 0.00 | - | 1 | 2 | 0.00% |
UVXY250117C00028000 | 2024-03-18 9:34AM EDT | 28.00 | 1.18 | 16.20 | 19.75 | 0.00 | - | 1 | 35 | 156.27% |
UVXY250117C00029000 | 2024-02-05 1:07PM EDT | 29.00 | 1.20 | 0.05 | 3.55 | 0.00 | - | 1 | 2 | 0.00% |
UVXY250117C00030000 | 2024-04-29 3:06PM EDT | 30.00 | 12.00 | 10.50 | 14.95 | 0.00 | - | 10 | 38 | 105.08% |
UVXY250117C00031000 | 2024-03-11 11:22AM EDT | 31.00 | 1.12 | 0.14 | 1.20 | 0.00 | - | 2 | 20 | 0.00% |
UVXY250117C00032000 | 2024-03-15 12:14PM EDT | 32.00 | 1.00 | 15.30 | 18.95 | 0.00 | - | 1 | 414 | 159.42% |
UVXY250117C00033000 | 2024-04-26 2:39PM EDT | 33.00 | 11.71 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 106.93% |
UVXY250117C00034000 | 2024-03-15 1:45PM EDT | 34.00 | 1.10 | 14.90 | 18.45 | 0.00 | - | 3 | 18 | 160.06% |
UVXY250117C00035000 | 2024-04-29 2:14PM EDT | 35.00 | 10.30 | 9.50 | 13.80 | 0.00 | - | 15 | 134 | 111.16% |
UVXY250117C00036000 | 2024-04-02 3:23PM EDT | 36.00 | 0.99 | 14.35 | 17.90 | 0.00 | - | 1 | 3 | 159.30% |
UVXY250117C00037000 | 2024-04-29 3:02PM EDT | 37.00 | 10.25 | 9.00 | 13.00 | 0.00 | - | 2 | 3 | 110.55% |
UVXY250117C00038000 | 2024-05-01 2:59PM EDT | 38.00 | 10.10 | 10.00 | 12.90 | -2.70 | -21.09% | 4 | 3 | 117.41% |
UVXY250117C00039000 | 2024-04-22 2:24PM EDT | 39.00 | 12.60 | 8.50 | 12.75 | 0.00 | - | 3 | 1 | 112.15% |
UVXY250117C00040000 | 2024-04-30 4:00PM EDT | 40.00 | 10.50 | 8.50 | 12.55 | 0.00 | - | 10 | 324 | 113.61% |
UVXY250117C00041000 | 2024-04-30 2:50PM EDT | 41.00 | 10.00 | 8.00 | 12.40 | 0.00 | - | 3 | 160 | 112.92% |
UVXY250117C00042000 | 2024-04-16 1:35PM EDT | 42.00 | 14.00 | 8.50 | 12.25 | 0.00 | - | - | 2 | 116.72% |
UVXY250117C00043000 | 2024-04-25 9:31AM EDT | 43.00 | 11.50 | 9.00 | 12.00 | 0.00 | - | - | 3 | 119.97% |
UVXY250117C00044000 | 2024-05-01 12:42PM EDT | 44.00 | 10.39 | 7.25 | 11.95 | -1.06 | -9.26% | 3 | 101 | 113.83% |
UVXY250117C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 9.50 | 7.50 | 11.80 | -0.10 | -1.04% | 1 | 82 | 116.25% |
UVXY250117C00046000 | 2024-04-17 12:16PM EDT | 46.00 | 14.60 | 7.50 | 11.70 | 0.00 | - | - | 448 | 117.70% |
UVXY250117C00047000 | 2024-04-15 12:31PM EDT | 47.00 | 12.30 | 7.00 | 11.55 | 0.00 | - | - | 30 | 116.61% |
UVXY250117C00048000 | 2024-04-15 12:31PM EDT | 48.00 | 12.15 | 7.00 | 11.45 | 0.00 | - | - | 93 | 117.94% |
UVXY250117C00050000 | 2024-04-26 3:21PM EDT | 50.00 | 8.80 | 6.80 | 11.20 | 0.00 | - | 1 | 41 | 119.31% |
UVXY250117C00051000 | 2024-04-17 10:54AM EDT | 51.00 | 12.10 | 6.50 | 11.10 | 0.00 | - | - | 1 | 119.14% |
UVXY250117C00052000 | 2024-04-18 11:04AM EDT | 52.00 | 10.76 | 6.30 | 10.95 | 0.00 | - | - | 1 | 119.14% |
UVXY250117C00055000 | 2024-04-19 3:39PM EDT | 55.00 | 11.20 | 6.25 | 10.75 | 0.00 | - | 25 | 24 | 122.46% |
UVXY250117C00060000 | 2024-04-30 1:04PM EDT | 60.00 | 8.00 | 5.50 | 8.10 | 0.00 | - | 5 | 173 | 114.00% |
UVXY250117C00065000 | 2024-04-25 9:46AM EDT | 65.00 | 8.75 | 6.30 | 9.85 | 0.00 | - | 20 | 76 | 131.16% |
UVXY250117C00070000 | 2024-04-29 10:55AM EDT | 70.00 | 7.00 | 5.00 | 9.45 | 0.00 | - | 2 | 13 | 128.83% |
UVXY250117C00075000 | 2024-04-26 3:47PM EDT | 75.00 | 6.50 | 4.50 | 9.15 | 0.00 | - | 46 | 79 | 129.97% |
UVXY250117C00080000 | 2024-05-01 2:39PM EDT | 80.00 | 6.50 | 4.50 | 6.90 | +0.20 | +3.17% | 26 | 183 | 123.99% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY250117P00001000 | 2024-04-08 1:56PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 50.00% |
UVXY250117P00002000 | 2024-04-09 10:45AM EDT | 2.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,526 | 50.00% |
UVXY250117P00003000 | 2024-04-10 3:28PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 64 | 1,338 | 50.00% |
UVXY250117P00004000 | 2024-04-10 3:36PM EDT | 4.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 1,157 | 50.00% |
UVXY250117P00005000 | 2024-04-10 1:40PM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5,309 | 50.00% |
UVXY250117P00006000 | 2024-04-10 2:07PM EDT | 6.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4,796 | 50.00% |
UVXY250117P00007000 | 2024-04-10 2:35PM EDT | 7.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 123 | 1,690 | 50.00% |
UVXY250117P00008000 | 2024-04-09 1:11PM EDT | 8.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 250 | 4,092 | 50.00% |
UVXY250117P00009000 | 2024-04-04 3:50PM EDT | 9.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 831 | 25.00% |
UVXY250117P00010000 | 2024-04-29 10:41AM EDT | 10.00 | 0.76 | 0.65 | 0.80 | 0.00 | - | 3 | 529 | 110.25% |
UVXY250117P00011000 | 2024-02-09 1:07PM EDT | 11.00 | 6.18 | 3.50 | 7.90 | 0.00 | - | 2 | 39 | 246.14% |
UVXY250117P00012000 | 2024-04-05 11:32AM EDT | 12.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 25.00% |
UVXY250117P00013000 | 2024-03-22 11:34AM EDT | 13.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 25.00% |
UVXY250117P00014000 | 2024-03-15 9:48AM EDT | 14.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
UVXY250117P00015000 | 2024-04-29 10:41AM EDT | 15.00 | 2.56 | 1.50 | 3.15 | 0.00 | - | 1 | 52 | 114.84% |
UVXY250117P00016000 | 2024-03-15 9:47AM EDT | 16.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 401 | 872 | 25.00% |
UVXY250117P00017000 | 2024-03-19 10:33AM EDT | 17.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 25.00% |
UVXY250117P00018000 | 2024-04-04 10:02AM EDT | 18.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
UVXY250117P00019000 | 2024-04-05 10:26AM EDT | 19.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 12.50% |
UVXY250117P00020000 | 2024-04-24 1:20PM EDT | 20.00 | 4.98 | 2.00 | 6.15 | 0.00 | - | 4 | 279 | 109.18% |
UVXY250117P00021000 | 2024-02-12 3:15PM EDT | 21.00 | 15.00 | 14.50 | 17.75 | 0.00 | - | 1 | 588 | 313.13% |
UVXY250117P00022000 | 2024-04-05 3:31PM EDT | 22.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 12.50% |
UVXY250117P00023000 | 2024-02-08 10:30AM EDT | 23.00 | 16.98 | 15.20 | 19.50 | 0.00 | - | 1 | 36 | 299.85% |
UVXY250117P00024000 | 2023-11-01 9:30AM EDT | 24.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
UVXY250117P00025000 | 2024-04-30 11:34AM EDT | 25.00 | 7.65 | 5.50 | 9.20 | 0.00 | - | 2 | 46 | 117.85% |
UVXY250117P00026000 | 2023-11-01 3:02PM EDT | 26.00 | 15.75 | 16.00 | 20.95 | 0.00 | - | 2 | 1 | 268.75% |
UVXY250117P00027000 | 2023-11-02 9:30AM EDT | 27.00 | 16.88 | 17.00 | 20.70 | 0.00 | - | 2 | 5 | 259.99% |
UVXY250117P00028000 | 2024-04-08 4:04PM EDT | 28.00 | 22.10 | 7.50 | 10.40 | 0.00 | - | 44 | 478 | 115.50% |
UVXY250117P00029000 | 2023-11-27 3:02PM EDT | 29.00 | 20.34 | 20.50 | 24.50 | 0.00 | - | 1 | 26 | 297.34% |
UVXY250117P00030000 | 2024-05-01 9:36AM EDT | 30.00 | 11.04 | 10.60 | 12.55 | -0.96 | -8.00% | 6 | 56 | 130.13% |
UVXY250117P00031000 | 2024-04-12 10:18AM EDT | 31.00 | 10.11 | 9.50 | 13.35 | 0.00 | - | 2 | 0 | 121.34% |
UVXY250117P00032000 | 2024-05-01 10:02AM EDT | 32.00 | 12.80 | 12.70 | 14.15 | -0.40 | -3.03% | 15 | 51 | 135.25% |
UVXY250117P00033000 | 2023-10-31 1:20PM EDT | 33.00 | 21.41 | 22.10 | 27.00 | 0.00 | - | 19 | 30 | 269.73% |
UVXY250117P00034000 | 2024-04-25 9:30AM EDT | 34.00 | 13.69 | 11.50 | 15.65 | 0.00 | - | 1 | 4 | 122.27% |
UVXY250117P00035000 | 2024-04-29 11:38AM EDT | 35.00 | 15.20 | 12.50 | 16.45 | 0.00 | - | 11 | 27 | 124.19% |
UVXY250117P00036000 | 2024-04-15 10:34AM EDT | 36.00 | 15.00 | 13.50 | 17.25 | 0.00 | - | 3 | 8 | 125.96% |
UVXY250117P00037000 | 2024-04-12 10:29AM EDT | 37.00 | 15.51 | 15.55 | 18.15 | 0.00 | - | 3 | 3 | 133.28% |
UVXY250117P00038000 | 2024-04-15 2:12PM EDT | 38.00 | 15.31 | 15.00 | 18.85 | 0.00 | - | 2 | 59 | 126.76% |
UVXY250117P00039000 | 2024-04-22 2:10PM EDT | 39.00 | 17.53 | 15.50 | 19.60 | 0.00 | - | 2 | 4 | 125.59% |
UVXY250117P00040000 | 2024-04-26 12:06PM EDT | 40.00 | 19.16 | 16.50 | 20.45 | 0.00 | - | 1 | 30 | 127.21% |
UVXY250117P00042000 | 2024-04-30 12:06PM EDT | 42.00 | 20.74 | 18.00 | 22.10 | 0.00 | - | 1 | 2 | 127.61% |
UVXY250117P00043000 | 2024-04-17 12:49PM EDT | 43.00 | 17.20 | 19.00 | 22.90 | 0.00 | - | - | 1 | 128.76% |
UVXY250117P00045000 | 2024-04-29 3:57PM EDT | 45.00 | 23.87 | 20.50 | 24.60 | 0.00 | - | 5 | 5 | 129.00% |
UVXY250117P00048000 | 2024-04-19 10:45AM EDT | 48.00 | 23.72 | 23.00 | 27.15 | 0.00 | - | 1 | 1 | 130.12% |
UVXY250117P00050000 | 2024-04-17 9:58AM EDT | 50.00 | 25.00 | 26.50 | 28.85 | 0.00 | - | - | 1 | 138.92% |
UVXY250117P00080000 | 2024-04-26 12:06PM EDT | 80.00 | 53.17 | 51.35 | 55.85 | 0.00 | - | 1 | 55 | 136.79% |