UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
8.75-0.19 (-2.13%)
At close: 04:00PM EDT
8.76 +0.01 (+0.11%)
After hours: 05:36PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221021C000040002022-08-10 2:44PM EDT4.005.215.405.50-1.14-17.95%14239.84%
UVXY221021C000050002022-08-11 2:01PM EDT5.004.404.454.60-0.65-12.87%6899195.90%
UVXY221021C000060002022-08-11 12:00PM EDT6.003.453.603.75-0.60-14.81%69646166.99%
UVXY221021C000070002022-08-11 2:27PM EDT7.002.942.963.10-0.57-16.24%103412157.03%
UVXY221021C000080002022-08-11 2:36PM EDT8.002.492.472.55-0.46-15.59%881,466152.64%
UVXY221021C000090002022-08-11 2:18PM EDT9.002.142.132.19-0.38-15.08%751,250155.57%
UVXY221021C000100002022-08-11 2:38PM EDT10.001.861.841.91-0.39-17.33%8744,587158.30%
UVXY221021C000110002022-08-11 2:14PM EDT11.001.631.621.67-0.38-18.91%1072,099161.13%
UVXY221021C000120002022-08-11 2:26PM EDT12.001.441.431.48-0.34-19.10%7133,769163.87%
UVXY221021C000130002022-08-11 2:08PM EDT13.001.301.281.32-0.31-19.25%6893,245166.60%
UVXY221021C000140002022-08-11 2:36PM EDT14.001.181.171.21-0.26-18.06%1081,253170.70%
UVXY221021C000150002022-08-11 2:10PM EDT15.001.061.061.08-0.28-20.90%7,5209,568172.46%
UVXY221021C000160002022-08-11 11:53AM EDT16.000.900.961.00-0.34-27.42%48469175.10%
UVXY221021C000170002022-08-11 9:41AM EDT17.000.830.880.92-0.30-26.55%7970177.44%
UVXY221021C000180002022-08-11 12:08PM EDT18.000.790.810.85-0.24-23.30%38407179.59%
UVXY221021C000190002022-08-11 1:15PM EDT19.000.730.760.79-0.28-27.72%831,678182.23%
UVXY221021C000200002022-08-11 2:34PM EDT20.000.710.700.74-0.19-21.11%8,55110,114183.98%
UVXY221021C000210002022-08-10 1:09PM EDT21.000.690.640.70-0.17-19.77%5168185.74%
UVXY221021C000220002022-08-11 2:00PM EDT22.000.600.610.66-0.19-24.05%1215188.09%
UVXY221021C000230002022-08-11 2:17PM EDT23.000.570.580.61-0.20-25.97%11335189.65%
UVXY221021C000240002022-08-11 1:28PM EDT24.000.510.540.58-0.33-39.29%19161191.21%
UVXY221021C000250002022-08-11 11:52AM EDT25.000.490.510.55-0.18-26.87%27813192.97%
UVXY221021C000260002022-08-11 11:48AM EDT26.000.460.480.52-0.23-33.33%5133194.34%
UVXY221021C000270002022-08-04 12:59PM EDT27.000.660.450.500.00--220195.70%
UVXY221021C000280002022-08-11 10:28AM EDT28.000.430.430.47-0.16-27.12%1270197.07%
UVXY221021C000290002022-08-10 11:21AM EDT29.000.490.410.44-0.17-25.76%141198.05%
UVXY221021C000300002022-08-11 2:17PM EDT30.000.400.390.42-0.14-25.93%341,563199.22%
UVXY221021C000310002022-08-11 9:50AM EDT31.000.390.380.40-0.16-29.09%2367200.78%
UVXY221021C000320002022-08-11 2:26PM EDT32.000.350.360.39-0.12-25.53%512202.34%
UVXY221021C000330002022-08-10 1:59PM EDT33.000.380.350.37-0.17-30.91%3787203.52%
UVXY221021C000340002022-08-10 10:33AM EDT34.000.380.330.36-0.09-19.15%272204.69%
UVXY221021C000350002022-08-11 1:34PM EDT35.000.320.310.34-0.10-23.81%1372,485204.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221021P000040002022-08-11 1:35PM EDT4.000.030.000.050.00-102996.88%
UVXY221021P000050002022-08-11 1:35PM EDT5.000.110.020.20+0.09+450.00%1380298.05%
UVXY221021P000060002022-08-11 1:46PM EDT6.000.240.210.24+0.09+60.00%4854689.45%
UVXY221021P000070002022-08-11 1:35PM EDT7.000.630.560.60+0.17+36.96%831,01796.68%
UVXY221021P000080002022-08-11 2:24PM EDT8.001.121.081.12+0.14+14.29%841,562103.32%
UVXY221021P000090002022-08-11 2:38PM EDT9.001.761.731.78+0.16+10.00%4261,749109.86%
UVXY221021P000100002022-08-11 2:37PM EDT10.002.452.452.49+0.15+6.52%305,728113.77%
UVXY221021P000110002022-08-11 2:21PM EDT11.003.253.203.25+0.27+9.06%1161,087115.43%
UVXY221021P000120002022-08-11 2:21PM EDT12.004.084.004.10+0.33+8.80%1609117.97%
UVXY221021P000130002022-08-11 2:37PM EDT13.004.904.804.90+0.34+7.46%8125115.43%
UVXY221021P000140002022-08-10 12:14PM EDT14.005.925.705.80+0.41+7.44%1392117.97%
UVXY221021P000150002022-08-11 9:52AM EDT15.006.866.606.70+0.55+8.72%21,137118.36%
UVXY221021P000160002022-08-10 10:11AM EDT16.007.607.507.60+0.40+5.56%11290116.41%
UVXY221021P000170002022-08-11 1:10PM EDT17.008.618.408.50+1.79+26.25%1044111.33%
UVXY221021P000180002022-08-05 1:17PM EDT18.009.109.309.450.00--10106.25%
UVXY221021P000190002022-07-25 1:54PM EDT19.008.7210.2510.400.00--3101.56%
UVXY221021P000200002022-08-03 9:41AM EDT20.0010.3111.2011.300.00-11250.00%
UVXY221021P000210002022-07-28 11:42AM EDT21.0011.0712.1512.250.00--4150.00%
UVXY221021P000220002022-07-28 11:42AM EDT22.0012.0213.1013.200.00--230.00%
UVXY221021P000240002022-07-25 9:58AM EDT24.0013.5015.0515.150.00--210.00%
UVXY221021P000250002022-08-11 12:45PM EDT25.0016.2316.0016.10+0.24+1.50%230.00%
UVXY221021P000260002022-07-29 3:47PM EDT26.0016.2216.9517.050.00--80.00%
UVXY221021P000280002022-07-27 2:38PM EDT28.0017.3818.9019.000.00--50.00%
UVXY221021P000290002022-08-05 10:45AM EDT29.0019.4519.8520.000.00--120.00%
UVXY221021P000300002022-07-19 10:12AM EDT30.0018.3320.8520.950.00--120.00%
UVXY221021P000310002022-08-04 10:12AM EDT31.0021.1421.8021.950.00--80.00%
UVXY221021P000340002022-08-11 9:42AM EDT34.0025.1024.8024.85+1.02+4.24%1280.00%
UVXY221021P000350002022-08-11 9:42AM EDT35.0026.1025.7525.90+0.45+1.75%19600.00%