UK markets open in 57 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
9.17-0.86 (-8.57%)
At close: 04:00PM EDT
9.19 +0.02 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220916C000010002022-08-03 9:45AM EDT1.009.650.000.000.00-300.00%
UVXY220916C000020002022-07-26 11:08AM EDT2.009.950.000.000.00-10000.00%
UVXY220916C000030002022-08-02 10:44AM EDT3.007.950.000.000.00-200.00%
UVXY220916C000040002022-07-11 9:32AM EDT4.009.055.255.400.00-21195.31%
UVXY220916C000050002022-08-09 3:55PM EDT5.005.000.000.000.00-7500.00%
UVXY220916C000060002022-08-10 3:57PM EDT6.003.180.000.000.00-1200.00%
UVXY220916C000070002022-08-10 3:59PM EDT7.002.320.000.000.00-1,19900.00%
UVXY220916C000080002022-08-10 4:04PM EDT8.001.710.000.000.00-1,31600.00%
UVXY220916C000090002022-08-10 3:59PM EDT9.001.300.000.000.00-92700.00%
UVXY220916C000100002022-08-10 4:00PM EDT10.001.000.000.000.00-3,06806.25%
UVXY220916C000110002022-08-10 3:59PM EDT11.000.820.000.000.00-1,729012.50%
UVXY220916C000120002022-08-10 4:12PM EDT12.000.690.000.000.00-2,403025.00%
UVXY220916C000130002022-08-10 3:59PM EDT13.000.540.000.000.00-1,052025.00%
UVXY220916C000140002022-08-10 3:55PM EDT14.000.450.000.000.00-2,240025.00%
UVXY220916C000150002022-08-10 3:59PM EDT15.000.390.000.000.00-5,293050.00%
UVXY220916C000160002022-08-10 4:00PM EDT16.000.340.000.000.00-1,082050.00%
UVXY220916C000170002022-08-10 3:55PM EDT17.000.290.000.000.00-194050.00%
UVXY220916C000180002022-08-10 4:06PM EDT18.000.280.000.000.00-131050.00%
UVXY220916C000190002022-08-10 3:18PM EDT19.000.230.000.000.00-65050.00%
UVXY220916C000200002022-08-10 3:54PM EDT20.000.200.000.000.00-1,043050.00%
UVXY220916C000210002022-08-10 2:57PM EDT21.000.200.000.000.00-95050.00%
UVXY220916C000220002022-08-10 10:29AM EDT22.000.200.000.000.00-5050.00%
UVXY220916C000230002022-08-10 3:52PM EDT23.000.170.000.000.00-16050.00%
UVXY220916C000240002022-08-10 3:53PM EDT24.000.160.000.000.00-13050.00%
UVXY220916C000250002022-08-10 3:51PM EDT25.000.150.000.000.00-176050.00%
UVXY220916C000260002022-08-10 3:58PM EDT26.000.140.000.000.00-121050.00%
UVXY220916C000270002022-08-10 11:54AM EDT27.000.130.000.000.00-1050.00%
UVXY220916C000280002022-08-10 10:13AM EDT28.000.120.000.000.00-1050.00%
UVXY220916C000290002022-08-10 11:40AM EDT29.000.120.000.000.00-13050.00%
UVXY220916C000300002022-08-10 3:51PM EDT30.000.110.000.000.00-399050.00%
UVXY220916C000310002022-08-09 4:01PM EDT31.000.150.000.000.00-2050.00%
UVXY220916C000320002022-08-09 4:01PM EDT32.000.170.000.000.00-532050.00%
UVXY220916C000330002022-08-10 1:32PM EDT33.000.100.000.000.00-22050.00%
UVXY220916C000340002022-08-08 4:03PM EDT34.000.170.000.000.00-149050.00%
UVXY220916C000350002022-08-10 3:59PM EDT35.000.080.000.000.00-315050.00%
UVXY220916C000360002022-08-10 9:50AM EDT36.000.110.000.000.00-11050.00%
UVXY220916C000370002022-08-10 12:54PM EDT37.000.070.000.000.00-2050.00%
UVXY220916C000380002022-08-05 1:25PM EDT38.000.180.000.000.00-23050.00%
UVXY220916C000390002022-08-10 12:53PM EDT39.000.060.000.000.00-19050.00%
UVXY220916C000400002022-08-10 3:54PM EDT40.000.060.000.000.00-351050.00%
UVXY220916C000410002022-08-09 10:02AM EDT41.000.140.000.000.00-12050.00%
UVXY220916C000420002022-08-10 10:01AM EDT42.000.090.000.000.00-12050.00%
UVXY220916C000430002022-08-10 2:06PM EDT43.000.060.000.000.00-50050.00%
UVXY220916C000440002022-08-09 11:33AM EDT44.000.120.000.000.00-100050.00%
UVXY220916C000450002022-08-10 3:23PM EDT45.000.060.000.000.00-311050.00%
UVXY220916C000460002022-08-10 3:59PM EDT46.000.040.000.000.00-240050.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220916P000010002022-08-10 12:18PM EDT1.000.010.000.000.00-10050.00%
UVXY220916P000020002022-06-17 9:54AM EDT2.000.010.000.020.00-759206.25%
UVXY220916P000030002022-07-18 9:30AM EDT3.000.010.000.000.00-1050.00%
UVXY220916P000040002022-08-10 2:21PM EDT4.000.010.000.000.00-12050.00%
UVXY220916P000050002022-08-10 3:39PM EDT5.000.010.000.000.00-8050.00%
UVXY220916P000060002022-08-10 3:56PM EDT6.000.040.000.000.00-209025.00%
UVXY220916P000070002022-08-10 3:54PM EDT7.000.170.000.000.00-275025.00%
UVXY220916P000080002022-08-10 3:56PM EDT8.000.550.000.000.00-275012.50%
UVXY220916P000090002022-08-10 3:49PM EDT9.001.160.000.000.00-1,09101.56%
UVXY220916P000100002022-08-10 3:49PM EDT10.001.870.000.000.00-81100.00%
UVXY220916P000110002022-08-10 2:52PM EDT11.002.600.000.000.00-16400.00%
UVXY220916P000120002022-08-10 3:31PM EDT12.003.540.000.000.00-25700.00%
UVXY220916P000130002022-08-10 2:49PM EDT13.004.330.000.000.00-14400.00%
UVXY220916P000140002022-08-10 3:59PM EDT14.005.300.000.000.00-15000.00%
UVXY220916P000150002022-08-10 3:21PM EDT15.006.200.000.000.00-95000.00%
UVXY220916P000160002022-08-10 3:01PM EDT16.007.050.000.000.00-6600.00%
UVXY220916P000170002022-08-10 3:36PM EDT17.008.200.000.000.00-4600.00%
UVXY220916P000180002022-08-10 1:56PM EDT18.009.050.000.000.00-2300.00%
UVXY220916P000190002022-08-10 12:48PM EDT19.009.940.000.000.00-1500.00%
UVXY220916P000200002022-08-10 3:16PM EDT20.0010.980.000.000.00-2100.00%
UVXY220916P000210002022-08-10 2:46PM EDT21.0011.950.000.000.00-800.00%
UVXY220916P000220002022-08-10 9:30AM EDT22.0012.760.000.000.00-200.00%
UVXY220916P000230002022-08-03 12:39PM EDT23.0013.050.000.000.00-200.00%
UVXY220916P000240002022-08-04 3:32PM EDT24.0014.100.000.000.00-100.00%
UVXY220916P000250002022-08-10 12:29PM EDT25.0015.820.000.000.00-100.00%
UVXY220916P000260002022-08-01 12:32PM EDT26.0015.800.000.000.00-100.00%
UVXY220916P000270002022-08-10 11:48AM EDT27.0017.800.000.000.00-300.00%
UVXY220916P000280002022-07-27 9:47AM EDT28.0017.050.000.000.00-300.00%
UVXY220916P000290002022-06-14 1:31PM EDT29.0015.3815.8016.200.00-560.00%
UVXY220916P000300002022-08-09 12:26PM EDT30.0020.050.000.000.00-200.00%
UVXY220916P000310002022-08-01 11:40AM EDT31.0020.700.000.000.00-100.00%
UVXY220916P000320002022-08-02 3:17PM EDT32.0021.300.000.000.00-1200.00%
UVXY220916P000330002022-08-10 10:23AM EDT33.0023.650.000.000.00-400.00%
UVXY220916P000340002022-08-09 10:50AM EDT34.0024.100.000.000.00-200.00%
UVXY220916P000350002022-08-04 11:08AM EDT35.0024.750.000.000.00-1200.00%
UVXY220916P000360002022-08-08 12:10PM EDT36.0026.350.000.000.00-200.00%
UVXY220916P000370002022-08-04 11:11AM EDT37.0026.700.000.000.00-1200.00%
UVXY220916P000380002022-08-08 12:05PM EDT38.0028.350.000.000.00-400.00%
UVXY220916P000390002022-08-08 10:36AM EDT39.0029.400.000.000.00-100.00%
UVXY220916P000400002022-07-29 3:53PM EDT40.0029.900.000.000.00-200.00%
UVXY220916P000410002022-07-22 10:15AM EDT41.0029.450.000.000.00-200.00%
UVXY220916P000420002022-08-10 11:08AM EDT42.0032.750.000.000.00-100.00%
UVXY220916P000430002022-08-08 11:45AM EDT43.0033.250.000.000.00-200.00%
UVXY220916P000440002022-07-29 3:50PM EDT44.0033.850.000.000.00-300.00%
UVXY220916P000450002022-08-02 3:38PM EDT45.0034.250.000.000.00-2300.00%
UVXY220916P000460002022-07-28 11:19AM EDT46.0035.250.000.000.00-300.00%