UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
16.95-1.70 (-9.12%)
At close: 04:00PM EST
16.95 +0.00 (+0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220204C000090002022-01-05 4:14PM EST9.004.204.004.50+1.30+44.83%802070.00%
UVXY220204C000105002022-01-05 4:05PM EST10.503.250.554.00+1.25+62.50%22100.00%
UVXY220204C000110002022-01-05 3:59PM EST11.002.822.014.90+0.95+50.80%81270.00%
UVXY220204C000115002022-01-05 3:30PM EST11.502.500.383.05+0.75+42.86%23690.00%
UVXY220204C000120002022-01-05 3:58PM EST12.002.451.983.00+0.90+58.06%2143090.00%
UVXY220204C000125002022-01-05 4:00PM EST12.502.341.683.10+0.89+61.38%732620.00%
UVXY220204C000130002022-01-05 3:57PM EST13.002.202.004.35+0.83+60.58%65143205.86%
UVXY220204C000135002022-01-05 3:57PM EST13.502.110.213.95+0.74+54.01%2388203.13%
UVXY220204C000140002022-01-05 3:42PM EST14.001.721.202.50+0.46+36.51%701110.00%
UVXY220204C000145002022-01-05 3:41PM EST14.501.750.572.33+0.52+42.28%25850.00%
UVXY220204C000150002022-01-05 3:58PM EST15.001.800.702.17+0.62+52.54%32721998.44%
UVXY220204C000155002022-01-04 11:27AM EST15.501.380.093.000.00-101559.77%
UVXY220204C000160002022-01-05 3:47PM EST16.001.620.461.95+0.38+30.65%12111367.97%
UVXY220204C000165002022-01-05 3:22PM EST16.501.530.852.53-0.49-24.26%9321157.62%
UVXY220204C000170002022-01-05 3:58PM EST17.001.480.153.55+0.43+40.95%3168200.59%
UVXY220204C000175002022-01-05 10:23AM EST17.500.881.082.25-0.27-23.48%1324203.32%
UVXY220204C000180002022-01-05 3:58PM EST18.001.430.312.20+0.50+53.76%66572179.69%
UVXY220204C000185002022-01-05 11:02AM EST18.500.831.162.50-0.52-38.52%135259.96%
UVXY220204C000190002022-01-04 2:30PM EST19.000.940.052.130.00-17199196.68%
UVXY220204C000195002022-01-05 2:50PM EST19.501.080.415.00-0.67-38.29%112387.11%
UVXY220204C000200002022-01-05 3:50PM EST20.001.161.201.40+0.41+54.67%330115250.59%
UVXY220204C000210002021-12-30 3:49PM EST21.001.350.911.460.00--3264.65%
UVXY220204C000220002022-01-05 3:47PM EST22.001.101.033.25-0.03-2.65%135396.48%
UVXY220204C000230002022-01-05 3:58PM EST23.001.100.062.28+0.31+39.24%253309.57%
UVXY220204C000240002022-01-05 3:59PM EST24.001.080.251.76+0.44+68.75%731309.57%
UVXY220204C000250002022-01-05 3:57PM EST25.001.000.834.80+0.32+47.06%8021536.33%
UVXY220204C000260002022-01-04 1:17PM EST26.000.650.821.320.00-47354.30%
UVXY220204C000270002022-01-05 3:42PM EST27.000.860.652.69-0.15-14.85%1615445.31%
UVXY220204C000280002022-01-05 3:42PM EST28.000.820.761.02+0.25+43.86%48303362.11%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220204P000050002022-01-05 10:39AM EST5.000.020.000.01+0.01+100.00%112325.00%
UVXY220204P000070002022-01-04 9:31AM EST7.000.030.000.030.00-145275.00%
UVXY220204P000080002022-01-05 3:59PM EST8.000.060.030.100.00-4688298.44%
UVXY220204P000090002022-01-05 2:49PM EST9.000.160.000.20-0.02-11.11%206104278.91%
UVXY220204P000100002022-01-05 3:51PM EST10.000.350.110.59-0.16-31.37%58225327.34%
UVXY220204P000105002022-01-05 2:26PM EST10.500.730.011.10-0.03-3.95%30171353.13%
UVXY220204P000110002022-01-05 3:56PM EST11.000.800.211.20-0.21-20.79%58284358.59%
UVXY220204P000115002022-01-05 3:54PM EST11.501.130.901.31-0.38-25.17%109147404.30%
UVXY220204P000120002022-01-05 3:28PM EST12.001.501.351.93-0.45-23.08%48177460.35%
UVXY220204P000125002022-01-05 3:42PM EST12.501.900.903.90-0.15-7.32%2371540.04%
UVXY220204P000130002022-01-05 3:57PM EST13.002.150.402.25-0.33-13.31%325353.52%
UVXY220204P000135002022-01-05 3:18PM EST13.502.600.553.05-0.65-20.00%356391.21%
UVXY220204P000140002022-01-05 2:46PM EST14.003.011.004.80-0.31-9.34%1129504.30%
UVXY220204P000145002021-12-31 3:34PM EST14.503.802.283.850.00-1035491.02%
UVXY220204P000150002021-12-31 9:43AM EST15.004.102.405.900.00-121590.63%
UVXY220204P000155002022-01-05 1:50PM EST15.504.732.356.40+0.16+3.50%22580.86%
UVXY220204P000160002021-12-30 9:33AM EST16.004.753.006.600.00--5594.53%
UVXY220204P000170002021-12-30 3:41PM EST17.006.054.206.500.00--6583.20%
UVXY220204P000180002022-01-05 10:38AM EST18.007.234.608.00+1.04+16.80%322614.84%
UVXY220204P000200002021-12-28 12:48PM EST20.008.077.209.050.00--9659.18%
UVXY220204P000210002022-01-05 3:09PM EST21.009.187.5511.40+0.28+3.15%3215725.59%
UVXY220204P000220002021-12-30 2:07PM EST22.0010.858.3011.450.00--1685.16%
UVXY220204P000230002021-12-27 12:28PM EST23.0010.759.3513.500.00--1769.14%
UVXY220204P000240002022-01-05 10:48AM EST24.0012.8210.3012.85+0.31+2.48%1416698.83%
UVXY220204P000250002022-01-05 3:35PM EST25.0013.0911.5014.15-0.67-4.87%13746.48%
UVXY220204P000270002022-01-04 3:23PM EST27.0015.8513.0515.900.00-22746.68%