UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
14.65+0.28 (+1.91%)
As of 01:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220701C000050002022-06-03 3:47PM EDT5.008.639.709.850.00-20909.38%
UVXY220701C000070002022-06-17 10:34AM EDT7.0010.057.657.850.00-10621.88%
UVXY220701C000080002022-06-08 1:43PM EDT8.005.056.656.850.00--0521.88%
UVXY220701C000090002022-06-28 11:11AM EDT9.004.505.755.850.00-10478.13%
UVXY220701C000100002022-06-30 10:08AM EDT10.005.334.754.85+1.03+23.95%12104392.19%
UVXY220701C000105002022-06-28 2:37PM EDT10.503.914.254.350.00-10353.13%
UVXY220701C000110002022-06-30 9:30AM EDT11.003.703.703.80+0.40+12.12%1016282.81%
UVXY220701C000115002022-06-30 12:50PM EDT11.503.153.253.30-0.05-1.56%5126263.28%
UVXY220701C000120002022-06-30 1:12PM EDT12.002.772.772.83+0.45+19.40%1751,630240.63%
UVXY220701C000125002022-06-30 1:16PM EDT12.502.272.262.26+0.54+31.21%3531,306185.94%
UVXY220701C000130002022-06-30 1:12PM EDT13.001.791.771.84+0.55+44.35%1,8804,343170.31%
UVXY220701C000135002022-06-30 1:12PM EDT13.501.311.301.35+0.51+63.75%7154,334139.84%
UVXY220701C000140002022-06-30 1:17PM EDT14.000.860.860.90+0.32+59.26%4,4887,979116.41%
UVXY220701C000145002022-06-30 1:18PM EDT14.500.540.530.56+0.21+63.64%7,1265,897108.98%
UVXY220701C000150002022-06-30 1:21PM EDT15.000.310.320.34+0.09+40.91%16,59211,599111.33%
UVXY220701C000155002022-06-30 1:20PM EDT15.500.200.200.20+0.02+11.11%10,0545,709116.80%
UVXY220701C000160002022-06-30 1:15PM EDT16.000.130.110.12+0.01+8.33%6,56310,977120.31%
UVXY220701C000165002022-06-30 1:17PM EDT16.500.070.070.08-0.03-30.00%2,7133,107128.91%
UVXY220701C000170002022-06-30 1:08PM EDT17.000.050.050.060.00-1,6346,416140.63%
UVXY220701C000175002022-06-30 12:40PM EDT17.500.040.040.05-0.02-33.33%1,2842,065153.13%
UVXY220701C000180002022-06-30 1:11PM EDT18.000.030.030.04-0.01-25.00%1,0852,167162.50%
UVXY220701C000185002022-06-30 1:14PM EDT18.500.030.020.030.00-9811,540168.75%
UVXY220701C000190002022-06-30 1:02PM EDT19.000.020.020.03-0.01-33.33%4602,946184.38%
UVXY220701C000195002022-06-30 1:05PM EDT19.500.020.010.03-0.01-33.33%2531,332193.75%
UVXY220701C000200002022-06-30 12:40PM EDT20.000.020.010.030.00-5494,216206.25%
UVXY220701C000205002022-06-30 12:28PM EDT20.500.010.010.02-0.01-50.00%102669212.50%
UVXY220701C000210002022-06-30 11:02AM EDT21.000.020.010.02+0.01+100.00%1462,740225.00%
UVXY220701C000215002022-06-30 11:35AM EDT21.500.020.010.02+0.01+100.00%103,754237.50%
UVXY220701C000220002022-06-30 12:41PM EDT22.000.020.000.02+0.01+100.00%51,184234.38%
UVXY220701C000225002022-06-30 1:02PM EDT22.500.010.000.02-0.01-50.00%21465243.75%
UVXY220701C000230002022-06-30 11:07AM EDT23.000.010.000.02-0.01-50.00%171,030256.25%
UVXY220701C000235002022-06-30 11:02AM EDT23.500.010.000.02-0.01-50.00%2651268.75%
UVXY220701C000240002022-06-30 1:02PM EDT24.000.010.010.02-0.02-66.67%5747290.63%
UVXY220701C000245002022-06-27 4:11PM EDT24.500.020.000.020.00--3287.50%
UVXY220701C000250002022-06-30 1:07PM EDT25.000.010.000.010.00-411,797275.00%
UVXY220701C000260002022-06-30 10:57AM EDT26.000.010.000.010.00-211,800287.50%
UVXY220701C000270002022-06-30 11:02AM EDT27.000.010.000.02-0.01-50.00%20256331.25%
UVXY220701C000280002022-06-30 10:19AM EDT28.000.010.000.01-0.01-50.00%10545325.00%
UVXY220701C000290002022-06-24 12:57PM EDT29.000.030.000.010.00-1209337.50%
UVXY220701C000300002022-06-30 10:19AM EDT30.000.010.000.010.00-1001,714350.00%
UVXY220701C000310002022-06-29 9:50AM EDT31.000.010.000.010.00-1021,131362.50%
UVXY220701C000320002022-06-27 3:26PM EDT32.000.010.000.020.00-186280412.50%
UVXY220701C000330002022-06-28 9:59AM EDT33.000.010.000.010.00-991,049387.50%
UVXY220701C000340002022-06-29 1:05PM EDT34.000.010.000.010.00-1583400.00%
UVXY220701C000350002022-06-29 9:35AM EDT35.000.010.000.010.00-51,289425.00%
UVXY220701C000360002022-06-28 2:48PM EDT36.000.010.000.010.00-3792425.00%
UVXY220701C000370002022-06-29 10:38AM EDT37.000.010.000.010.00-10661437.50%
UVXY220701C000380002022-06-29 12:58PM EDT38.000.010.000.010.00-1352,390450.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220701P000050002022-06-01 3:07PM EDT5.000.010.000.010.00-26550.00%
UVXY220701P000070002022-05-23 1:33PM EDT7.000.040.000.010.00-24387.50%
UVXY220701P000080002022-06-29 9:38AM EDT8.000.010.000.010.00-214325.00%
UVXY220701P000090002022-06-29 9:38AM EDT9.000.010.000.010.00-2633262.50%
UVXY220701P000095002022-06-14 9:30AM EDT9.500.010.000.010.00--1237.50%
UVXY220701P000100002022-06-30 12:31PM EDT10.000.010.000.010.00-251,444212.50%
UVXY220701P000105002022-06-30 12:59PM EDT10.500.010.000.010.00-1475187.50%
UVXY220701P000110002022-06-29 2:43PM EDT11.000.010.000.010.00-100944162.50%
UVXY220701P000115002022-06-30 1:10PM EDT11.500.010.000.010.00-1112,957143.75%
UVXY220701P000120002022-06-30 12:46PM EDT12.000.010.000.010.00-828,783118.75%
UVXY220701P000125002022-06-30 11:30AM EDT12.500.010.000.010.00-793,72996.88%
UVXY220701P000130002022-06-30 1:12PM EDT13.000.020.010.02-0.03-60.00%1,87010,24490.63%
UVXY220701P000135002022-06-30 1:16PM EDT13.500.030.020.03-0.10-76.92%3,6857,55075.00%
UVXY220701P000140002022-06-30 1:21PM EDT14.000.100.090.10-0.27-72.97%6,51012,82175.39%
UVXY220701P000145002022-06-30 1:18PM EDT14.500.260.250.27-0.40-60.61%7,7915,76576.17%
UVXY220701P000150002022-06-30 1:20PM EDT15.000.540.540.55-0.47-46.53%12,21813,31677.34%
UVXY220701P000155002022-06-30 1:20PM EDT15.500.920.900.92-0.56-37.84%7,95190270.31%
UVXY220701P000160002022-06-30 12:59PM EDT16.001.521.311.42-0.35-18.72%8591,30865.63%
UVXY220701P000165002022-06-30 12:59PM EDT16.501.971.761.83-0.29-12.83%954320.00%
UVXY220701P000170002022-06-30 12:11PM EDT17.002.072.232.28-0.79-27.62%1,8316950.00%
UVXY220701P000175002022-06-30 12:53PM EDT17.502.952.722.78+0.13+4.61%542780.00%
UVXY220701P000180002022-06-30 10:57AM EDT18.003.043.253.35-0.41-11.88%223310.00%
UVXY220701P000185002022-06-29 3:47PM EDT18.504.203.703.800.00-1870.00%
UVXY220701P000190002022-06-30 9:40AM EDT19.004.044.204.35-1.23-23.34%1890.00%
UVXY220701P000195002022-06-30 12:27PM EDT19.504.834.704.80-0.21-4.17%7850.00%
UVXY220701P000200002022-06-30 10:23AM EDT20.004.705.155.30-0.65-12.15%62750.00%
UVXY220701P000205002022-06-22 12:03PM EDT20.505.305.655.800.00-2100.00%
UVXY220701P000210002022-06-28 2:43PM EDT21.006.606.156.250.00-2580.00%
UVXY220701P000215002022-06-28 2:22PM EDT21.507.256.656.800.00-2140.00%
UVXY220701P000220002022-06-27 3:55PM EDT22.008.207.207.350.00-1820.00%
UVXY220701P000225002022-06-28 12:20PM EDT22.508.527.657.750.00-220.00%
UVXY220701P000230002022-06-29 1:40PM EDT23.008.408.158.250.00-4480.00%
UVXY220701P000240002022-05-27 2:44PM EDT24.0010.438.7510.600.00-22513.28%
UVXY220701P000250002022-06-28 3:25PM EDT25.009.9010.1510.35-0.98-9.01%20810.00%
UVXY220701P000260002022-06-30 1:21PM EDT26.0011.2211.1511.25-1.18-9.52%53900.00%
UVXY220701P000270002022-06-28 2:30PM EDT27.0012.6912.1512.250.00-220.00%
UVXY220701P000280002022-06-22 3:52PM EDT28.0013.0513.1513.300.00-500.00%
UVXY220701P000290002022-06-27 9:31AM EDT29.0015.0614.1514.300.00-210.00%
UVXY220701P000300002022-06-28 12:22PM EDT30.0015.9815.1515.250.00-20220.00%
UVXY220701P000310002022-06-28 3:04PM EDT31.0016.6716.1516.250.00-15170.00%
UVXY220701P000320002022-06-28 1:05PM EDT32.0018.1017.1517.300.00-1240.00%
UVXY220701P000330002022-06-07 1:41PM EDT33.0020.1218.1518.250.00-65650.00%
UVXY220701P000340002022-06-17 3:55PM EDT34.0018.0019.1519.300.00-500.00%
UVXY220701P000350002022-06-28 2:37PM EDT35.0020.6220.1520.250.00-100.00%
UVXY220701P000380002022-06-28 2:27PM EDT38.0023.6823.2023.300.00-220.00%