UK Markets close in 4 hrs 24 mins

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
5.09+0.20 (+4.09%)
At close: 04:00PM EST
5.03 -0.06 (-1.18%)
Pre-market: 07:04AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230217C000010002022-07-06 10:33AM EST1.0011.257.5011.300.00--30.00%
UVXY230217C000040002022-08-11 1:04PM EST4.005.905.506.30-1.75-22.88%4200.00%
UVXY230217C000050002022-08-09 2:47PM EST5.005.645.005.400.00-2150.00%
UVXY230217C000060002022-08-11 10:18AM EST6.004.404.554.85-1.45-24.79%1602,082.81%
UVXY230217C000070002022-07-27 10:14AM EST7.005.864.104.400.00--661,695.31%
UVXY230217C000080002022-07-28 12:48PM EST8.004.813.804.200.00--71,571.88%
UVXY230217C000090002022-08-10 10:31AM EST9.003.603.603.85-0.55-13.25%6241,460.94%
UVXY230217C000100002022-08-11 12:42PM EST10.003.343.303.60-0.40-10.70%372,5261,367.19%
UVXY230217C000110002022-08-10 12:12PM EST11.003.103.103.40-0.50-13.89%1511,314.06%
UVXY230217C000120002022-08-11 12:54PM EST12.002.952.933.20-0.50-14.49%50471,270.31%
UVXY230217C000130002022-08-11 9:35AM EST13.002.552.773.00-0.75-22.73%5831,230.08%
UVXY230217C000140002022-08-11 12:42PM EST14.002.622.632.84-0.46-14.94%1791,201.17%
UVXY230217C000150002022-08-11 1:34PM EST15.002.602.492.72-0.39-13.04%32011,178.91%
UVXY230217C000160002022-08-11 12:40PM EST16.002.362.232.73-0.34-12.59%1151,157.81%
UVXY230217C000170002022-08-10 9:17AM EST17.002.352.242.47-0.45-16.07%1301,136.72%
UVXY230217C000180002022-08-05 9:08AM EST18.002.502.002.410.00-1361,107.81%
UVXY230217C000190002022-08-01 10:34AM EST19.002.752.062.280.00--301,112.89%
UVXY230217C000200002022-08-11 10:49AM EST20.001.981.972.15-0.34-14.66%321101,094.92%
UVXY230217C000210002022-08-01 12:32PM EST21.002.451.882.130.00--81,092.19%
UVXY230217C000220002022-08-11 11:04AM EST22.001.851.812.00-0.75-28.85%184171,076.17%
UVXY230217C000230002022-08-10 12:44PM EST23.001.851.721.92-0.27-12.74%12371,064.06%
UVXY230217C000240002022-08-01 9:18AM EST24.002.191.671.880.00--11,062.50%
UVXY230217C000250002022-08-11 10:52AM EST25.001.651.601.79-0.36-17.91%39101,050.39%
UVXY230217C000260002022-08-10 2:38PM EST26.001.531.531.73-0.40-20.73%-31,042.19%
UVXY230217C000280002022-08-10 2:38PM EST28.001.471.451.66-0.86-36.91%-11,040.23%
UVXY230217C000300002022-08-05 3:00PM EST30.001.651.371.620.00-41,0771,040.63%
UVXY230217C000310002022-07-01 12:27PM EST31.003.401.591.980.00--41,131.25%
UVXY230217C000320002022-07-07 8:30AM EST32.002.421.302.060.00--111,109.38%
UVXY230217C000330002022-07-26 10:31AM EST33.002.091.201.490.00--2191,021.88%
UVXY230217C000340002022-08-05 11:32AM EST34.001.591.191.470.00-12121,025.00%
UVXY230217C000350002022-08-10 12:01PM EST35.001.211.131.43-0.31-20.39%-4411,017.58%
UVXY230217C000360002022-07-18 8:30AM EST36.002.021.121.400.00--81,018.75%
UVXY230217C000380002022-08-02 8:30AM EST38.002.651.081.310.00-3841,012.50%
UVXY230217C000390002022-08-10 1:05PM EST39.001.081.051.20-0.27-20.00%1163998.44%
UVXY230217C000400002022-08-11 11:20AM EST40.001.081.021.21-0.32-22.86%44741,001.56%
UVXY230217C000410002022-08-11 11:14AM EST41.001.040.951.20-0.16-13.33%2210995.31%
UVXY230217C000420002022-08-11 11:13AM EST42.001.050.931.19-0.23-17.97%2245996.09%
UVXY230217C000430002022-08-11 11:59AM EST43.001.010.901.16-0.26-20.47%3210992.97%
UVXY230217C000440002022-08-08 10:12AM EST44.001.100.881.180.00-110998.44%
UVXY230217C000450002022-08-08 10:10AM EST45.001.050.891.120.00-2580995.70%
UVXY230217C000460002022-08-11 9:45AM EST46.001.140.860.96+0.19+20.00%1378971.09%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230217P000010002022-07-19 8:31AM EST1.000.020.000.030.00--42475.00%
UVXY230217P000020002022-08-10 1:00PM EST2.000.080.010.10+0.03+60.00%-1,230356.25%
UVXY230217P000030002022-08-10 10:47AM EST3.000.140.120.43-0.03-17.65%12268367.19%
UVXY230217P000040002022-07-25 2:10PM EST4.000.400.340.610.00--206296.88%
UVXY230217P000050002022-08-05 1:58PM EST5.000.780.710.980.00-111,490256.64%
UVXY230217P000060002022-08-10 9:14AM EST6.001.371.281.38+0.10+7.87%1154208.20%
UVXY230217P000070002022-08-08 9:55AM EST7.001.881.832.100.00--23134.38%
UVXY230217P000080002022-08-10 11:05AM EST8.002.652.542.70+0.03+1.15%8850.00%
UVXY230217P000090002022-08-11 9:44AM EST9.003.003.253.40-0.45-13.04%2830.00%
UVXY230217P000100002022-08-05 12:37PM EST10.003.954.004.150.00-102,4680.00%
UVXY230217P000110002022-08-09 1:57PM EST11.004.694.755.000.00-1440.00%
UVXY230217P000120002022-08-03 10:00AM EST12.005.255.555.800.00-1400.00%
UVXY230217P000130002022-08-10 9:17AM EST13.006.506.356.55+1.05+19.27%1250.00%
UVXY230217P000140002022-07-29 2:48PM EST14.006.907.207.450.00--230.00%
UVXY230217P000150002022-07-06 11:22AM EST15.006.687.808.100.00--950.00%
UVXY230217P000160002022-08-05 2:58PM EST16.008.858.909.200.00--140.00%
UVXY230217P000170002022-08-02 9:05AM EST17.009.109.8010.000.00-1200.00%
UVXY230217P000190002022-07-15 12:02PM EST19.0010.3011.5511.900.00--160.00%
UVXY230217P000300002022-07-13 1:05PM EST30.0019.4221.7522.150.00--10.00%