UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
7.74+0.06 (+0.78%)
At close: 01:00PM EST
7.75 +0.01 (+0.13%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221216C000010002022-11-22 1:06PM EST1.007.036.656.850.00-10387.50%
UVXY221216C000020002022-11-23 3:02PM EST2.005.775.655.850.00-200256.25%
UVXY221216C000030002022-11-15 12:15PM EST3.005.944.654.850.00-10184.38%
UVXY221216C000040002022-11-23 3:41PM EST4.003.753.653.850.00-110131.25%
UVXY221216C000050002022-11-25 9:58AM EST5.002.722.622.83-0.08-2.86%50142.19%
UVXY221216C000060002022-11-25 12:50PM EST6.001.791.731.83+0.07+4.07%723075.00%
UVXY221216C000070002022-11-25 12:59PM EST7.000.960.961.01-0.06-5.88%1,453078.13%
UVXY221216C000080002022-11-25 1:10PM EST8.000.570.560.57-0.06-9.52%3,369093.75%
UVXY221216C000090002022-11-25 1:13PM EST9.000.380.370.40-0.03-7.32%1,29018,014112.50%
UVXY221216C000100002022-11-25 1:00PM EST10.000.270.260.27-0.01-3.57%1,3890124.22%
UVXY221216C000110002022-11-25 1:00PM EST11.000.210.200.22-0.01-4.55%1,1170138.67%
UVXY221216C000120002022-11-25 12:55PM EST12.000.160.160.17-0.04-20.00%2820148.83%
UVXY221216C000130002022-11-25 12:41PM EST13.000.150.140.15-0.01-6.25%2510160.94%
UVXY221216C000140002022-11-25 12:43PM EST14.000.130.120.13-0.02-13.33%1180170.70%
UVXY221216C000150002022-11-25 12:14PM EST15.000.110.110.12-0.02-15.38%450181.25%
UVXY221216C000160002022-11-25 12:58PM EST16.000.100.100.11-0.02-16.67%1150189.84%
UVXY221216C000170002022-11-25 10:51AM EST17.000.100.090.10-0.02-16.67%1,0200197.66%
UVXY221216C000180002022-11-25 10:00AM EST18.000.100.090.10-0.01-9.09%170207.81%
UVXY221216C000190002022-11-25 12:38PM EST19.000.090.080.09-0.01-10.00%320213.28%
UVXY221216C000200002022-11-25 12:57PM EST20.000.090.080.09-0.01-10.00%1160222.66%
UVXY221216C000210002022-11-25 12:13PM EST21.000.080.070.08-0.02-20.00%100225.78%
UVXY221216C000220002022-11-23 3:59PM EST22.000.080.070.080.00-210233.59%
UVXY221216C000230002022-11-23 2:18PM EST23.000.090.060.090.00-70241.41%
UVXY221216C000240002022-11-23 2:20PM EST24.000.080.060.080.00-130245.31%
UVXY221216C000250002022-11-25 10:01AM EST25.000.060.060.07-0.03-33.33%63,425249.22%
UVXY221216C000260002022-11-25 11:35AM EST26.000.070.050.07+0.02+40.00%10252.34%
UVXY221216C000270002022-11-25 12:56PM EST27.000.060.050.070.00-120257.81%
UVXY221216C000280002022-11-23 11:14AM EST28.000.060.050.060.00-43750260.94%
UVXY221216C000290002022-11-25 10:01AM EST29.000.050.050.06-0.02-28.57%148853265.63%
UVXY221216C000300002022-11-23 2:38PM EST30.000.060.050.060.00-120271.88%
UVXY221216C000310002022-11-23 2:45PM EST31.000.060.040.060.00-10273.44%
UVXY221216C000320002022-11-23 4:03PM EST32.000.050.040.050.00-10273.44%
UVXY221216C000330002022-11-23 2:18PM EST33.000.060.040.050.00-720278.13%
UVXY221216C000340002022-11-25 12:01PM EST34.000.050.040.05-0.01-16.67%10282.81%
UVXY221216C000350002022-11-23 3:53PM EST35.000.050.040.050.00-2360287.50%
UVXY221216C000360002022-11-23 3:08PM EST36.000.050.040.050.00-21740290.63%
UVXY221216C000370002022-11-23 3:49PM EST37.000.050.030.050.00-970290.63%
UVXY221216C000380002022-11-23 4:10PM EST38.000.040.030.040.00-570289.06%
UVXY221216C000390002022-11-25 12:56PM EST39.000.040.030.04-0.01-20.00%260293.75%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221216P000010002022-07-29 9:53AM EST1.000.020.000.010.00-20136350.00%
UVXY221216P000020002022-08-24 8:30AM EST2.000.020.000.000.00-1750.00%
UVXY221216P000030002022-10-10 8:52AM EST3.000.010.000.000.00-3068650.00%
UVXY221216P000040002022-11-21 9:30AM EST4.000.010.000.010.00-1250118.75%
UVXY221216P000050002022-11-23 3:06PM EST5.000.010.000.010.00-102081.25%
UVXY221216P000060002022-11-25 12:18PM EST6.000.040.030.04+0.02+100.00%153073.44%
UVXY221216P000070002022-11-25 1:09PM EST7.000.250.230.25-0.04-13.79%811077.15%
UVXY221216P000080002022-11-25 1:11PM EST8.000.820.790.84-0.06-6.82%257092.19%
UVXY221216P000090002022-11-25 1:00PM EST9.001.621.611.64-0.05-2.99%550109.38%
UVXY221216P000100002022-11-25 12:08PM EST10.002.492.482.54-0.09-3.49%530121.48%
UVXY221216P000110002022-11-25 12:08PM EST11.003.433.403.50-0.06-1.72%10134.38%
UVXY221216P000120002022-11-25 12:41PM EST12.004.404.354.45-0.05-1.12%510142.19%
UVXY221216P000130002022-11-23 3:37PM EST13.005.405.355.450.00-300159.77%
UVXY221216P000140002022-11-25 11:29AM EST14.006.306.356.45+0.30+5.00%10175.39%
UVXY221216P000150002022-11-23 11:27AM EST15.007.257.357.400.00-110181.25%
UVXY221216P000160002022-11-25 12:48PM EST16.008.308.258.40+0.20+2.47%10173.44%
UVXY221216P000170002022-11-23 10:14AM EST17.009.199.259.450.00-10195.31%
UVXY221216P000180002022-11-23 10:26AM EST18.0010.2510.2510.450.00-40206.25%
UVXY221216P000190002022-11-23 10:06AM EST19.0011.2111.2511.400.00-10203.13%
UVXY221216P000200002022-11-21 1:59PM EST20.0011.5512.3012.450.00-10235.16%
UVXY221216P000210002022-11-25 12:43PM EST21.0013.2813.2513.40+0.72+5.73%20220.31%
UVXY221216P000220002022-11-25 12:37PM EST22.0014.2814.2014.45-0.02-0.14%20228.13%
UVXY221216P000230002022-11-08 3:44PM EST23.0013.6215.2015.350.00-40193.75%
UVXY221216P000240002022-11-10 2:44PM EST24.0014.8716.3016.350.00-10242.19%
UVXY221216P000250002022-11-22 12:29PM EST25.0016.9017.2517.350.00-150231.25%
UVXY221216P000260002022-11-22 12:20PM EST26.0017.9018.2518.600.00-10300.78%
UVXY221216P000270002022-11-22 12:26PM EST27.0018.9019.2019.400.00-50243.75%
UVXY221216P000280002022-10-17 11:43AM EST28.0016.3519.0019.100.00-1300.00%
UVXY221216P000290002022-11-22 12:31PM EST29.0020.9021.2021.400.00-80254.69%
UVXY221216P000300002022-11-21 10:04AM EST30.0021.5522.2022.500.00-50292.97%
UVXY221216P000310002022-10-17 9:03AM EST31.0019.2021.8522.050.00-7560.00%
UVXY221216P000320002022-11-11 11:00AM EST32.0022.8024.2024.350.00-10237.50%
UVXY221216P000330002022-11-03 11:12AM EST33.0023.2525.2525.350.00-80273.44%
UVXY221216P000340002022-11-14 10:56AM EST34.0025.2126.2526.350.00-20278.13%
UVXY221216P000350002022-11-21 12:02PM EST35.0026.5427.0027.500.00-50376.56%
UVXY221216P000360002022-11-11 10:46AM EST36.0026.7528.2028.400.00-30287.50%
UVXY221216P000370002022-11-16 12:45PM EST37.0027.9529.1029.450.00-80259.38%
UVXY221216P000380002022-11-14 12:36PM EST38.0029.2030.2030.400.00-1450293.75%
UVXY221216P000390002022-11-25 1:13PM EST39.0031.2431.2031.35+0.14+0.45%100265.63%