UK markets close in 2 hours 12 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
8.91-0.20 (-2.20%)
At close: 04:00PM EDT
8.93 +0.02 (+0.22%)
Pre-market: 09:18AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221216C000010002022-07-21 10:26AM EDT1.0011.500.000.000.00-120.00%
UVXY221216C000020002022-08-10 9:30AM EDT2.007.450.000.000.00-110.00%
UVXY221216C000030002022-05-05 2:27PM EDT3.0014.209.3011.950.00-110.00%
UVXY221216C000040002022-08-15 12:07PM EDT4.004.900.000.000.00-21380.00%
UVXY221216C000050002022-08-12 2:51PM EDT5.004.160.000.000.00-41,0390.00%
UVXY221216C000060002022-08-15 11:03AM EDT6.003.750.000.000.00-41,0660.00%
UVXY221216C000070002022-08-15 3:51PM EDT7.003.300.000.000.00-151,0140.00%
UVXY221216C000080002022-08-15 1:45PM EDT8.002.830.000.000.00-141,3950.00%
UVXY221216C000090002022-08-15 3:59PM EDT9.002.600.000.000.00-2226960.78%
UVXY221216C000100002022-08-15 3:58PM EDT10.002.400.000.000.00-461,7116.25%
UVXY221216C000110002022-08-15 3:08PM EDT11.002.240.000.000.00-269412.50%
UVXY221216C000120002022-08-15 3:09PM EDT12.002.030.000.000.00-481,40312.50%
UVXY221216C000130002022-08-15 3:58PM EDT13.001.860.000.000.00-8771712.50%
UVXY221216C000140002022-08-15 3:01PM EDT14.001.700.000.000.00-552225.00%
UVXY221216C000150002022-08-15 2:35PM EDT15.001.580.000.000.00-761,27225.00%
UVXY221216C000160002022-08-15 3:27PM EDT16.001.500.000.000.00-491,08025.00%
UVXY221216C000170002022-08-15 3:22PM EDT17.001.370.000.000.00-2935025.00%
UVXY221216C000180002022-08-12 3:20PM EDT18.001.330.000.000.00-3947325.00%
UVXY221216C000190002022-08-15 12:31PM EDT19.001.260.000.000.00-115425.00%
UVXY221216C000200002022-08-15 3:55PM EDT20.001.220.000.000.00-231,10525.00%
UVXY221216C000210002022-08-15 3:09PM EDT21.001.150.000.000.00-49325.00%
UVXY221216C000220002022-08-15 2:37PM EDT22.001.060.000.000.00-10218425.00%
UVXY221216C000230002022-08-15 1:39PM EDT23.001.010.000.000.00-407150.00%
UVXY221216C000240002022-08-12 11:04AM EDT24.000.990.000.000.00-77650.00%
UVXY221216C000250002022-08-11 12:49PM EDT25.001.030.000.000.00-4780050.00%
UVXY221216C000260002022-08-11 2:40PM EDT26.001.050.000.000.00-43750.00%
UVXY221216C000270002022-08-11 12:09PM EDT27.001.010.000.000.00-110650.00%
UVXY221216C000280002022-08-11 2:23PM EDT28.000.970.000.000.00-12650.00%
UVXY221216C000290002022-08-12 11:07AM EDT29.000.830.000.000.00-86250.00%
UVXY221216C000300002022-08-15 11:18AM EDT30.000.780.000.000.00-12,48350.00%
UVXY221216C000310002022-08-15 10:02AM EDT31.000.750.000.000.00-12250.00%
UVXY221216C000320002022-08-15 2:17PM EDT32.000.740.000.000.00-203650.00%
UVXY221216C000330002022-08-10 10:01AM EDT33.000.880.000.000.00-1150.00%
UVXY221216C000340002022-07-29 9:37AM EDT34.000.990.000.000.00-792,10850.00%
UVXY221216C000350002022-08-15 10:20AM EDT35.000.610.000.000.00-129350.00%
UVXY221216C000360002022-08-12 12:56PM EDT36.000.590.000.000.00-12850.00%
UVXY221216C000370002022-08-11 10:14AM EDT37.001.000.000.000.00-52150.00%
UVXY221216C000380002022-08-12 1:51PM EDT38.000.560.000.000.00-14350.00%
UVXY221216C000390002022-08-15 3:13PM EDT39.000.590.000.000.00-722,78850.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221216P000010002022-07-29 10:53AM EDT1.000.020.000.000.00-2013650.00%
UVXY221216P000020002022-08-03 9:30AM EDT2.000.010.000.000.00-5650.00%
UVXY221216P000030002022-08-11 9:30AM EDT3.000.040.000.000.00-20056850.00%
UVXY221216P000040002022-08-15 12:48PM EDT4.000.180.000.000.00-2511925.00%
UVXY221216P000050002022-08-15 2:59PM EDT5.000.400.000.000.00-1126,65225.00%
UVXY221216P000060002022-08-12 1:29PM EDT6.000.880.000.000.00-110,22412.50%
UVXY221216P000070002022-08-12 3:50PM EDT7.001.400.000.000.00-152,25312.50%
UVXY221216P000080002022-08-15 10:59AM EDT8.001.980.000.000.00-11,2806.25%
UVXY221216P000090002022-08-15 3:59PM EDT9.002.710.000.000.00-378260.00%
UVXY221216P000100002022-08-15 2:32PM EDT10.003.480.000.000.00-246540.00%
UVXY221216P000110002022-08-15 3:40PM EDT11.004.290.000.000.00-1006250.00%
UVXY221216P000120002022-08-15 2:32PM EDT12.005.070.000.000.00-2195230.00%
UVXY221216P000130002022-08-15 3:40PM EDT13.005.890.000.000.00-1045960.00%
UVXY221216P000140002022-08-11 3:11PM EDT14.006.620.000.000.00-1363420.00%
UVXY221216P000150002022-08-12 3:09PM EDT15.007.710.000.000.00-52140.00%
UVXY221216P000160002022-08-12 10:52AM EDT16.008.600.000.000.00-1360.00%
UVXY221216P000170002022-08-12 3:56PM EDT17.009.390.000.000.00-14830.00%
UVXY221216P000180002022-08-15 11:29AM EDT18.0010.420.000.000.00-31730.00%
UVXY221216P000190002022-08-11 3:09PM EDT19.0011.100.000.000.00-2200.00%
UVXY221216P000200002022-08-12 3:36PM EDT20.0012.250.000.000.00-10530.00%
UVXY221216P000210002022-07-28 12:55PM EDT21.0011.990.000.000.00-2150.00%
UVXY221216P000220002022-07-28 11:57AM EDT22.0012.660.000.000.00-10130.00%
UVXY221216P000230002022-07-29 2:52PM EDT23.0014.040.000.000.00-460.00%
UVXY221216P000240002022-08-08 2:12PM EDT24.0015.360.000.000.00-220.00%
UVXY221216P000250002022-07-15 1:31PM EDT25.0014.6516.7517.000.00-16155.08%
UVXY221216P000260002022-08-09 3:54PM EDT26.0017.300.000.000.00-20520.00%
UVXY221216P000270002022-06-10 10:52AM EDT27.0016.4716.0016.550.00-10120.00%
UVXY221216P000280002022-06-01 11:09AM EDT28.0017.9515.9516.500.00--00.00%
UVXY221216P000300002022-06-24 11:42AM EDT30.0018.7019.5020.000.00-280.00%
UVXY221216P000320002022-06-03 2:57PM EDT32.0021.6520.2020.800.00-2100.00%
UVXY221216P000330002022-04-28 12:26PM EDT33.0021.7922.0522.700.00-10100.00%
UVXY221216P000340002022-05-09 12:05PM EDT34.0021.4923.6024.000.00-10600.00%
UVXY221216P000350002022-06-08 9:30AM EDT35.0024.780.000.000.00-5650.00%
UVXY221216P000360002022-05-19 10:01AM EDT36.0023.9523.1023.950.00--100.00%
UVXY221216P000370002022-08-15 11:32AM EDT37.0028.600.000.000.00-1100.00%
UVXY221216P000380002022-08-10 10:30AM EDT38.0029.150.000.000.00-2100.00%