UK markets open in 6 hours 36 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
12.49+0.54 (+4.52%)
At close: 04:00PM EDT
12.35 -0.14 (-1.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220930C000050002022-09-29 11:32AM EDT5.007.857.407.60+0.25+3.29%34288750.00%
UVXY220930C000055002022-08-23 9:43AM EDT5.504.755.105.450.00-100.00%
UVXY220930C000060002022-09-23 3:10PM EDT6.006.206.356.700.00-89731.25%
UVXY220930C000065002022-09-27 10:46AM EDT6.505.555.856.200.00-3532662.50%
UVXY220930C000070002022-09-29 3:16PM EDT7.005.805.405.60+0.88+17.89%6471487.50%
UVXY220930C000075002022-09-29 2:01PM EDT7.505.554.905.20+1.25+29.07%2172587.50%
UVXY220930C000080002022-09-29 10:19AM EDT8.005.054.404.60+1.25+32.89%6277387.50%
UVXY220930C000085002022-09-29 3:15PM EDT8.504.323.904.20+0.92+27.06%621,386462.50%
UVXY220930C000090002022-09-29 3:16PM EDT9.003.803.403.70+0.99+35.23%88757406.25%
UVXY220930C000095002022-09-29 3:53PM EDT9.503.052.883.10+0.75+32.61%1,3303,20050.00%
UVXY220930C000100002022-09-29 3:57PM EDT10.002.502.382.60+0.60+31.58%7629,59550.00%
UVXY220930C000105002022-09-29 3:59PM EDT10.502.021.902.17+0.57+39.31%2714,959228.13%
UVXY220930C000110002022-09-29 4:13PM EDT11.001.451.451.51+0.43+42.16%2,4778,025150.00%
UVXY220930C000115002022-09-29 3:53PM EDT11.501.100.961.15+0.42+61.76%6,1448,973145.31%
UVXY220930C000120002022-09-29 4:04PM EDT12.000.640.590.65+0.22+52.38%10,43116,423123.44%
UVXY220930C000125002022-09-29 4:14PM EDT12.500.360.340.38+0.06+20.00%16,46610,347139.84%
UVXY220930C000130002022-09-29 4:14PM EDT13.000.210.200.21+0.03+16.67%30,78711,752154.69%
UVXY220930C000135002022-09-29 4:14PM EDT13.500.100.100.12-0.04-28.57%27,3176,922164.06%
UVXY220930C000140002022-09-29 4:07PM EDT14.000.080.050.07-0.01-11.11%17,8728,559173.44%
UVXY220930C000145002022-09-29 4:05PM EDT14.500.040.030.04-0.03-42.86%5,9264,754184.38%
UVXY220930C000150002022-09-29 4:09PM EDT15.000.020.020.03-0.03-60.00%4,7057,027203.13%
UVXY220930C000155002022-09-29 4:13PM EDT15.500.020.010.02-0.02-50.00%1,7012,088212.50%
UVXY220930C000160002022-09-29 4:12PM EDT16.000.010.010.02-0.03-75.00%2,2832,799237.50%
UVXY220930C000165002022-09-29 3:34PM EDT16.500.020.020.03-0.01-33.33%1,1352,064284.38%
UVXY220930C000170002022-09-29 3:34PM EDT17.000.020.010.02-0.01-33.33%5443,248281.25%
UVXY220930C000180002022-09-29 4:12PM EDT18.000.010.010.02-0.02-66.67%7674,584325.00%
UVXY220930C000190002022-09-29 3:34PM EDT19.000.010.000.01-0.01-50.00%1074,740325.00%
UVXY220930C000200002022-09-29 3:35PM EDT20.000.010.000.02-0.01-50.00%4705,911387.50%
UVXY220930C000210002022-09-29 2:57PM EDT21.000.010.000.020.00-6723,389412.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220930P000050002022-09-23 2:30PM EDT5.000.010.000.000.00-22750.00%
UVXY220930P000055002022-09-22 1:04PM EDT5.500.010.000.000.00-12550.00%
UVXY220930P000060002022-09-22 9:40AM EDT6.000.010.000.000.00-111950.00%
UVXY220930P000065002022-09-26 10:15AM EDT6.500.010.000.000.00-66950.00%
UVXY220930P000070002022-09-23 2:26PM EDT7.000.010.000.010.00-13591450.00%
UVXY220930P000075002022-09-29 2:47PM EDT7.500.010.000.000.00-82,29450.00%
UVXY220930P000080002022-09-29 3:38PM EDT8.000.010.000.000.00-201,90450.00%
UVXY220930P000085002022-09-29 3:15PM EDT8.500.010.000.000.00-213,13750.00%
UVXY220930P000090002022-09-29 3:24PM EDT9.000.010.000.010.00-174,729275.00%
UVXY220930P000095002022-09-29 3:32PM EDT9.500.010.000.000.00-153,62350.00%
UVXY220930P000100002022-09-29 1:46PM EDT10.000.010.000.000.00-11514,00350.00%
UVXY220930P000105002022-09-29 4:02PM EDT10.500.010.000.01-0.01-50.00%31319,878150.00%
UVXY220930P000110002022-09-29 4:01PM EDT11.000.010.020.03-0.07-87.50%7,05715,917156.25%
UVXY220930P000115002022-09-29 4:14PM EDT11.500.030.020.03-0.22-88.00%7,5547,248112.50%
UVXY220930P000120002022-09-29 4:14PM EDT12.000.150.120.15-0.39-72.22%22,67410,930126.56%
UVXY220930P000125002022-09-29 4:11PM EDT12.500.370.350.40-0.49-56.98%24,5492,999142.19%
UVXY220930P000130002022-09-29 4:02PM EDT13.000.700.670.73-0.58-45.31%8,6945,331147.66%
UVXY220930P000135002022-09-29 3:59PM EDT13.501.091.031.19-0.75-40.76%3,800686157.81%
UVXY220930P000140002022-09-29 3:56PM EDT14.001.501.421.63-0.81-35.06%2,217667125.00%
UVXY220930P000145002022-09-29 3:26PM EDT14.501.771.932.10-0.84-32.18%53791131.25%
UVXY220930P000150002022-09-29 3:58PM EDT15.002.542.392.61-0.61-19.37%108467279.69%
UVXY220930P000155002022-09-29 3:59PM EDT15.503.002.923.15-0.60-16.67%2843231.25%
UVXY220930P000160002022-09-29 3:10PM EDT16.003.053.353.65-1.20-28.24%280378.13%
UVXY220930P000165002022-09-29 2:06PM EDT16.503.453.804.15-0.51-12.88%3625409.38%
UVXY220930P000170002022-09-29 4:01PM EDT17.004.554.404.65-0.70-13.33%13173281.25%
UVXY220930P000180002022-09-27 3:26PM EDT18.005.155.355.600.00-15195448.44%
UVXY220930P000190002022-09-26 12:25PM EDT19.006.856.306.650.00-144548.44%
UVXY220930P000200002022-09-28 10:25AM EDT20.007.557.307.650.00-2091595.31%
UVXY220930P000210002022-09-28 1:05PM EDT21.009.008.308.650.00-127640.63%