Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240405C00002500 | 2024-03-21 10:32AM EDT | 2.50 | 3.85 | 1.64 | 5.50 | 0.00 | - | - | 2 | 1,675.00% |
UVXY240405C00004000 | 2024-03-28 11:55AM EDT | 4.00 | 2.13 | 0.14 | 4.35 | -0.13 | -5.75% | 5 | 2 | 1,140.63% |
UVXY240405C00005000 | 2024-03-28 3:59PM EDT | 5.00 | 1.26 | 1.15 | 1.39 | +0.10 | +8.62% | 259 | 225 | 137.50% |
UVXY240405C00005500 | 2024-03-28 4:08PM EDT | 5.50 | 0.78 | 0.62 | 0.83 | +0.13 | +20.00% | 1,434 | 680 | 56.25% |
UVXY240405C00006000 | 2024-03-28 4:14PM EDT | 6.00 | 0.37 | 0.35 | 0.37 | +0.11 | +42.31% | 8,189 | 4,295 | 44.53% |
UVXY240405C00006500 | 2024-03-28 4:14PM EDT | 6.50 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 12,267 | 8,992 | 57.81% |
UVXY240405C00007000 | 2024-03-28 4:14PM EDT | 7.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3,106 | 6,476 | 74.22% |
UVXY240405C00007500 | 2024-03-28 4:10PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,919 | 7,193 | 90.63% |
UVXY240405C00008000 | 2024-03-28 4:12PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,747 | 1,810 | 107.81% |
UVXY240405C00008500 | 2024-03-28 4:09PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 834 | 1,226 | 128.13% |
UVXY240405C00009000 | 2024-03-28 3:57PM EDT | 9.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1,192 | 5,290 | 146.88% |
UVXY240405C00009500 | 2024-03-28 4:00PM EDT | 9.50 | 0.03 | 0.00 | 0.40 | +0.01 | +50.00% | 129 | 471 | 252.34% |
UVXY240405C00010000 | 2024-03-28 3:59PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 129 | 1,002 | 168.75% |
UVXY240405C00010500 | 2024-03-28 12:07PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,024 | 168.75% |
UVXY240405C00011000 | 2024-03-28 2:07PM EDT | 11.00 | 0.03 | 0.00 | 0.38 | +0.01 | +50.00% | 19 | 735 | 302.34% |
UVXY240405C00011500 | 2024-03-28 11:14AM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 101 | 213 | 198.44% |
UVXY240405C00012000 | 2024-03-28 12:45PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 786 | 193.75% |
UVXY240405C00012500 | 2024-03-25 10:16AM EDT | 12.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 269 | 262.50% |
UVXY240405C00013000 | 2024-03-25 3:27PM EDT | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 21 | 358 | 268.75% |
UVXY240405C00013500 | 2024-03-26 12:20PM EDT | 13.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 121 | 281.25% |
UVXY240405C00014000 | 2024-03-28 3:13PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 961 | 231.25% |
UVXY240405C00015000 | 2024-03-28 3:13PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 111 | 243.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240405P00003000 | 2024-03-27 10:57AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 212.50% |
UVXY240405P00004000 | 2024-03-28 2:00PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 137.50% |
UVXY240405P00005000 | 2024-03-28 10:28AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 233 | 78.13% |
UVXY240405P00005500 | 2024-03-28 3:44PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 69 | 2,648 | 62.50% |
UVXY240405P00006000 | 2024-03-28 4:14PM EDT | 6.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 6,416 | 3,702 | 55.47% |
UVXY240405P00006500 | 2024-03-28 4:01PM EDT | 6.50 | 0.37 | 0.35 | 0.37 | -0.14 | -27.45% | 1,387 | 1,850 | 68.75% |
UVXY240405P00007000 | 2024-03-28 4:00PM EDT | 7.00 | 0.81 | 0.79 | 0.97 | -0.10 | -10.99% | 942 | 929 | 117.97% |
UVXY240405P00007500 | 2024-03-28 1:21PM EDT | 7.50 | 1.32 | 1.19 | 1.31 | -0.08 | -5.71% | 111 | 479 | 103.13% |
UVXY240405P00008000 | 2024-03-28 3:07PM EDT | 8.00 | 1.84 | 1.30 | 1.87 | -0.01 | -0.54% | 113 | 487 | 178.13% |
UVXY240405P00008500 | 2024-03-28 3:36PM EDT | 8.50 | 2.31 | 0.30 | 4.40 | -0.06 | -2.53% | 956 | 309 | 196.09% |
UVXY240405P00009000 | 2024-03-28 3:36PM EDT | 9.00 | 2.80 | 1.00 | 3.45 | -0.01 | -0.36% | 24 | 146 | 408.59% |
UVXY240405P00009500 | 2024-03-28 10:40AM EDT | 9.50 | 3.36 | 1.13 | 3.45 | -0.01 | -0.30% | 10 | 35 | 278.91% |
UVXY240405P00010000 | 2024-03-28 2:28PM EDT | 10.00 | 3.80 | 3.55 | 3.90 | -0.05 | -1.30% | 1 | 107 | 187.50% |
UVXY240405P00010500 | 2024-03-21 11:15AM EDT | 10.50 | 4.22 | 2.16 | 4.45 | 0.00 | - | 1 | 64 | 317.97% |
UVXY240405P00011000 | 2024-03-27 10:10AM EDT | 11.00 | 4.70 | 3.70 | 5.95 | 0.00 | - | 13 | 15 | 281.25% |
UVXY240405P00011500 | 2024-03-18 11:45AM EDT | 11.50 | 4.72 | 4.00 | 6.35 | 0.00 | - | 1 | 1 | 627.34% |
UVXY240405P00012000 | 2024-03-22 3:54PM EDT | 12.00 | 5.63 | 4.50 | 6.80 | 0.00 | - | 4 | 7 | 631.25% |
UVXY240405P00012500 | 2024-03-27 11:22AM EDT | 12.50 | 6.29 | 4.15 | 8.35 | 0.00 | - | 1 | 2 | 275.00% |
UVXY240405P00013000 | 2024-03-25 1:15PM EDT | 13.00 | 6.65 | 4.65 | 8.85 | 0.00 | - | 1 | 1 | 287.50% |
UVXY240405P00014000 | 2024-03-15 3:23PM EDT | 14.00 | 7.04 | 6.95 | 9.35 | 0.00 | - | 39 | 242 | 496.09% |