UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
8.75-0.19 (-2.13%)
At close: 04:00PM EDT
8.78 +0.03 (+0.34%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220819C000010002022-08-10 11:07AM EDT1.008.308.408.60-0.79-8.69%234,475.00%
UVXY220819C000030002022-08-03 3:52PM EDT3.007.156.356.600.00--21,809.38%
UVXY220819C000040002022-08-03 2:37PM EDT4.006.255.455.550.00-221,410.94%
UVXY220819C000050002022-08-11 12:18PM EDT5.004.304.404.55-0.60-12.24%9211,081.25%
UVXY220819C000060002022-08-11 1:11PM EDT6.003.253.453.55-1.24-27.62%10850.00%
UVXY220819C000070002022-08-11 1:53PM EDT7.002.332.442.50-0.63-21.28%3432621.88%
UVXY220819C000080002022-08-11 2:09PM EDT8.001.441.491.52-0.65-31.10%2,3581,331442.97%
UVXY220819C000085002022-08-11 2:33PM EDT8.501.091.041.07-0.50-31.45%925934364.06%
UVXY220819C000090002022-08-11 2:37PM EDT9.000.710.700.71-0.48-40.34%4,74522,248314.84%
UVXY220819C000095002022-08-11 2:38PM EDT9.500.500.490.50-0.42-45.65%6,7463,798303.13%
UVXY220819C000100002022-08-11 2:35PM EDT10.000.360.340.36-0.37-50.68%6,94915,354300.78%
UVXY220819C000105002022-08-11 2:25PM EDT10.500.230.240.25-0.34-59.65%2,8625,040300.00%
UVXY220819C000110002022-08-11 2:38PM EDT11.000.180.180.19-0.27-60.00%2,34710,937308.59%
UVXY220819C000115002022-08-11 2:32PM EDT11.500.140.130.14-0.21-60.00%1,2135,024312.50%
UVXY220819C000120002022-08-11 2:36PM EDT12.000.110.100.11-0.18-62.07%2,10211,209321.88%
UVXY220819C000125002022-08-11 2:39PM EDT12.500.080.070.08-0.15-65.22%2,8404,761323.44%
UVXY220819C000130002022-08-11 2:35PM EDT13.000.060.060.07-0.13-68.42%1,03210,018339.06%
UVXY220819C000135002022-08-11 2:07PM EDT13.500.050.040.05-0.09-64.29%5622,092337.50%
UVXY220819C000140002022-08-11 2:36PM EDT14.000.030.030.04-0.08-72.73%2,3478,845343.75%
UVXY220819C000145002022-08-11 12:44PM EDT14.500.030.030.04-0.07-70.00%2173,327362.50%
UVXY220819C000150002022-08-11 2:39PM EDT15.000.020.020.03-0.06-75.00%30213,906362.50%
UVXY220819C000155002022-08-11 11:46AM EDT15.500.030.020.03-0.03-50.00%201,714381.25%
UVXY220819C000160002022-08-11 2:00PM EDT16.000.020.020.03-0.04-66.67%1316,574396.88%
UVXY220819C000165002022-08-11 12:38PM EDT16.500.020.020.03-0.02-50.00%132,606412.50%
UVXY220819C000170002022-08-11 12:58PM EDT17.000.020.020.03-0.02-50.00%1713,148428.13%
UVXY220819C000175002022-08-11 2:06PM EDT17.500.020.010.02-0.02-50.00%2003,538412.50%
UVXY220819C000180002022-08-11 12:52PM EDT18.000.010.010.03-0.02-66.67%208,644443.75%
UVXY220819C000185002022-08-11 11:58AM EDT18.500.020.010.02-0.01-33.33%1275437.50%
UVXY220819C000190002022-08-11 11:36AM EDT19.000.020.010.02-0.02-50.00%2151,311450.00%
UVXY220819C000200002022-08-11 12:58PM EDT20.000.010.010.02-0.01-50.00%2975,477475.00%
UVXY220819C000210002022-08-10 2:28PM EDT21.000.020.010.030.00-831,802518.75%
UVXY220819C000220002022-08-10 3:49PM EDT22.000.020.010.03-0.03-60.00%11,085543.75%
UVXY220819C000230002022-08-11 10:35AM EDT23.000.020.010.020.00-49261543.75%
UVXY220819C000240002022-08-11 1:02PM EDT24.000.020.000.020.00-188794537.50%
UVXY220819C000250002022-08-11 9:30AM EDT25.000.010.010.020.00-31,280581.25%
UVXY220819C000260002022-08-09 3:43PM EDT26.000.020.000.020.00-1,5671,882575.00%
UVXY220819C000270002022-08-05 11:39AM EDT27.000.030.000.020.00-23440587.50%
UVXY220819C000280002022-08-10 9:49AM EDT28.000.020.000.030.00-1507631.25%
UVXY220819C000290002022-08-09 11:15AM EDT29.000.030.000.030.00-150509650.00%
UVXY220819C000300002022-08-11 11:30AM EDT30.000.020.000.02-0.01-33.33%1910,764637.50%
UVXY220819C000310002022-08-05 2:32PM EDT31.000.020.000.030.00-5162675.00%
UVXY220819C000320002022-08-08 9:45AM EDT32.000.020.000.020.00-2132662.50%
UVXY220819C000330002022-08-09 10:06AM EDT33.000.020.000.020.00-14,583675.00%
UVXY220819C000340002022-08-11 10:19AM EDT34.000.010.000.02-0.02-66.67%2380687.50%
UVXY220819C000350002022-08-11 12:06PM EDT35.000.010.000.020.00-40311,870700.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220819P000010002022-08-10 2:05PM EDT1.000.010.000.01+0.01--31,200.00%
UVXY220819P000030002022-07-15 9:40AM EDT3.000.010.000.010.00--2600.00%
UVXY220819P000050002022-08-02 11:26AM EDT5.000.010.000.010.00-1080325.00%
UVXY220819P000060002022-08-11 11:19AM EDT6.000.020.000.01+0.01+100.00%13177225.00%
UVXY220819P000070002022-08-11 12:59PM EDT7.000.010.000.010.00-1,3762,508143.75%
UVXY220819P000080002022-08-11 2:36PM EDT8.000.030.030.04+0.01+50.00%1,1976,022101.56%
UVXY220819P000085002022-08-11 2:36PM EDT8.500.100.090.10+0.02+25.00%90618,90976.56%
UVXY220819P000090002022-08-11 2:37PM EDT9.000.260.250.26+0.07+36.84%10,8849,69329.69%
UVXY220819P000095002022-08-11 2:33PM EDT9.500.530.520.54+0.11+26.19%1,3407,2750.00%
UVXY220819P000100002022-08-11 2:35PM EDT10.000.860.870.89+0.13+17.81%6965,8260.00%
UVXY220819P000105002022-08-11 2:21PM EDT10.501.321.271.29+0.21+18.92%1793,8880.00%
UVXY220819P000110002022-08-11 2:19PM EDT11.001.771.701.73+0.35+24.65%1598,1750.00%
UVXY220819P000115002022-08-11 12:34PM EDT11.502.352.162.19+0.56+31.28%395,2480.00%
UVXY220819P000120002022-08-11 2:27PM EDT12.002.702.622.65+0.40+17.39%25410,9720.00%
UVXY220819P000125002022-08-11 2:39PM EDT12.503.133.053.15+0.44+16.36%732,0630.00%
UVXY220819P000130002022-08-11 2:20PM EDT13.003.653.553.65+0.48+15.14%934,6950.00%
UVXY220819P000135002022-08-11 2:34PM EDT13.504.034.004.15+0.46+12.89%2023350.00%
UVXY220819P000140002022-08-11 2:34PM EDT14.004.554.554.65+0.50+12.35%852,7310.00%
UVXY220819P000145002022-08-10 3:33PM EDT14.505.405.005.10+0.75+16.13%131,4170.00%
UVXY220819P000150002022-08-11 2:11PM EDT15.005.625.505.60+0.50+9.77%521,5040.00%
UVXY220819P000155002022-08-09 10:20AM EDT15.505.436.006.100.00-11530.00%
UVXY220819P000160002022-08-11 12:51PM EDT16.006.746.506.60+0.74+12.33%271,4910.00%
UVXY220819P000165002022-08-11 10:32AM EDT16.507.456.957.10+0.94+14.44%47160.00%
UVXY220819P000170002022-08-11 1:12PM EDT17.007.787.507.60+0.66+9.27%21510.00%
UVXY220819P000175002022-08-09 12:32PM EDT17.507.407.958.150.00-8700.00%
UVXY220819P000180002022-08-11 12:52PM EDT18.008.748.458.65+0.53+6.46%32530.00%
UVXY220819P000185002022-08-09 2:19PM EDT18.508.509.009.100.00-3160.00%
UVXY220819P000190002022-08-10 12:48PM EDT19.009.749.509.60+0.54+5.87%5720.00%
UVXY220819P000200002022-08-11 9:42AM EDT20.0010.8410.4510.60+0.44+4.23%72180.00%
UVXY220819P000210002022-08-08 11:39AM EDT21.0011.2611.4511.650.00--1470.00%
UVXY220819P000220002022-07-29 9:31AM EDT22.0011.7512.5012.650.00--260.00%
UVXY220819P000230002022-08-03 11:39AM EDT23.0012.7513.5013.600.00-1180.00%
UVXY220819P000240002022-08-11 12:17PM EDT24.0014.7014.4514.60+1.00+7.30%10290.00%
UVXY220819P000250002022-08-10 12:29PM EDT25.0015.6715.5015.60+0.31+2.02%11510.00%
UVXY220819P000260002022-08-08 11:30AM EDT26.0016.3716.4516.550.00--1230.00%
UVXY220819P000270002022-08-10 11:47AM EDT27.0017.7317.5017.65+0.35+2.01%3180.00%
UVXY220819P000280002022-08-03 11:21AM EDT28.0017.6518.5018.600.00-2140.00%
UVXY220819P000290002022-07-28 12:54PM EDT29.0018.3519.4519.650.00--210.00%
UVXY220819P000300002022-08-01 3:01PM EDT30.0019.2620.4520.600.00--650.00%
UVXY220819P000310002022-08-08 9:43AM EDT31.0021.2621.4521.600.00--120.00%
UVXY220819P000320002022-07-29 10:12AM EDT32.0021.7522.5022.600.00--450.00%
UVXY220819P000330002022-07-22 9:44AM EDT33.0021.5023.5023.600.00--150.00%
UVXY220819P000340002022-08-04 10:14AM EDT34.0023.6724.5024.600.00--110.00%
UVXY220819P000350002022-08-09 9:48AM EDT35.0024.9925.4025.700.00-1760.00%