UK markets open in 6 hours 49 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
7.62+0.30 (+4.10%)
At close: 04:00PM EST
7.60 -0.02 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230217C000010002022-12-02 11:19AM EST1.006.256.356.800.00-13362.50%
UVXY230217C000020002022-06-28 9:56AM EST2.0011.708.1010.800.00-2510.00%
UVXY230217C000030002022-12-05 10:20AM EST3.004.224.504.700.00-121137.50%
UVXY230217C000040002022-12-06 3:47PM EST4.003.603.503.70+0.23+6.82%37599.61%
UVXY230217C000050002022-12-06 3:20PM EST5.002.752.622.81+0.19+7.42%3821673.44%
UVXY230217C000060002022-12-06 3:28PM EST6.002.181.962.15+0.21+10.66%13477887.50%
UVXY230217C000070002022-12-06 3:59PM EST7.001.661.591.69+0.15+9.93%3424,809101.17%
UVXY230217C000080002022-12-06 3:55PM EST8.001.401.311.40+0.17+13.82%3765,212111.52%
UVXY230217C000090002022-12-06 3:58PM EST9.001.151.111.17+0.13+12.75%3692,754119.34%
UVXY230217C000100002022-12-06 3:53PM EST10.000.930.900.98+0.06+6.90%6285,312123.05%
UVXY230217C000110002022-12-06 3:42PM EST11.000.850.810.90+0.07+8.97%6085,849131.64%
UVXY230217C000120002022-12-06 3:58PM EST12.000.740.700.78+0.01+1.37%1954,290135.35%
UVXY230217C000130002022-12-06 2:13PM EST13.000.680.630.69+0.03+4.62%181,701139.84%
UVXY230217C000140002022-12-06 3:49PM EST14.000.590.560.62+0.02+3.51%1561,872143.55%
UVXY230217C000150002022-12-06 3:38PM EST15.000.570.510.58+0.05+9.62%1742,084148.05%
UVXY230217C000160002022-12-06 2:50PM EST16.000.530.470.53+0.05+10.42%14138151.56%
UVXY230217C000170002022-12-06 3:34PM EST17.000.490.420.49+0.07+16.67%19405154.10%
UVXY230217C000180002022-12-06 1:49PM EST18.000.450.390.46+0.04+9.76%76594157.42%
UVXY230217C000190002022-12-05 11:06AM EST19.000.330.390.430.00-9122161.72%
UVXY230217C000200002022-12-06 3:49PM EST20.000.380.330.41+0.02+5.56%211,762162.89%
UVXY230217C000210002022-12-06 1:13PM EST21.000.380.340.39+0.06+18.75%51343167.38%
UVXY230217C000220002022-12-06 9:41AM EST22.000.300.300.36-0.03-9.09%1630167.97%
UVXY230217C000230002022-12-02 4:12PM EST23.000.240.300.350.00-1272171.88%
UVXY230217C000240002022-12-06 2:52PM EST24.000.330.290.330.00-1146174.02%
UVXY230217C000250002022-12-06 11:00AM EST25.000.300.280.31+0.02+7.14%121,130176.17%
UVXY230217C000260002022-12-06 9:30AM EST26.000.250.250.31+0.01+4.17%220177.73%
UVXY230217C000270002022-12-02 3:15PM EST27.000.200.250.280.00-8100179.30%
UVXY230217C000280002022-12-05 2:44PM EST28.000.250.240.270.00-2384181.25%
UVXY230217C000290002022-12-06 3:39PM EST29.000.260.230.26+0.07+36.84%2280182.81%
UVXY230217C000300002022-12-06 12:04PM EST30.000.230.220.25+0.01+4.55%252,812184.38%
UVXY230217C000310002022-12-06 3:39PM EST31.000.240.210.24+0.02+9.09%186185.94%
UVXY230217C000320002022-12-06 10:42AM EST32.000.220.200.24+0.01+4.76%165187.89%
UVXY230217C000330002022-12-06 3:19PM EST33.000.220.190.22+0.03+15.79%29388187.89%
UVXY230217C000340002022-12-06 9:39AM EST34.000.180.190.22+0.02+12.50%4221190.63%
UVXY230217C000350002022-12-06 3:29PM EST35.000.220.180.21+0.03+15.79%101,390191.41%
UVXY230217C000360002022-12-06 3:29PM EST36.000.190.170.20+0.06+46.15%1205191.80%
UVXY230217C000370002022-12-06 3:29PM EST37.000.190.170.20+0.02+11.76%11180194.14%
UVXY230217C000380002022-12-06 1:01PM EST38.000.180.150.19+0.05+38.46%3199193.75%
UVXY230217C000390002022-12-06 3:30PM EST39.000.180.150.19+0.02+12.50%4253195.70%
UVXY230217C000400002022-12-06 2:09PM EST40.000.170.150.180.00-1261,130196.88%
UVXY230217C000410002022-12-02 3:49PM EST41.000.100.140.180.00-21444198.05%
UVXY230217C000420002022-12-02 12:41PM EST42.000.090.140.170.00-9476198.83%
UVXY230217C000430002022-12-06 12:38PM EST43.000.160.130.17+0.06+60.00%2388199.61%
UVXY230217C000440002022-12-06 3:59PM EST44.000.130.120.16-0.02-13.33%20667199.22%
UVXY230217C000450002022-12-06 12:26PM EST45.000.140.120.15+0.01+7.69%221,127199.80%
UVXY230217C000460002022-12-06 3:59PM EST46.000.140.130.15+0.02+16.67%5782,881203.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230217P000010002022-10-04 9:24AM EST1.000.010.000.010.00-25142187.50%
UVXY230217P000020002022-11-15 9:37AM EST2.000.010.000.010.00-11,391125.00%
UVXY230217P000030002022-12-06 9:30AM EST3.000.010.000.010.00-371887.50%
UVXY230217P000040002022-12-06 1:53PM EST4.000.020.000.020.00-6487568.75%
UVXY230217P000050002022-12-06 3:46PM EST5.000.130.100.14-0.02-13.33%332,56478.52%
UVXY230217P000060002022-12-06 3:53PM EST6.000.500.450.50-0.05-9.09%201,81791.60%
UVXY230217P000070002022-12-06 3:21PM EST7.001.031.011.09-0.10-8.85%152,784103.52%
UVXY230217P000080002022-12-06 3:33PM EST8.001.711.681.78-0.16-8.56%433,259111.13%
UVXY230217P000090002022-12-06 3:33PM EST9.002.482.452.58-0.24-8.82%481,375118.95%
UVXY230217P000100002022-12-06 2:43PM EST10.003.353.303.40-0.10-2.90%73,064125.20%
UVXY230217P000110002022-12-05 9:56AM EST11.004.554.154.25+0.08+1.79%1380128.91%
UVXY230217P000120002022-12-06 11:31AM EST12.005.205.055.15-0.18-3.35%5953133.79%
UVXY230217P000130002022-12-06 9:30AM EST13.006.305.956.10-0.05-0.79%162138.67%
UVXY230217P000140002022-12-02 1:47PM EST14.007.106.907.000.00-14175141.80%
UVXY230217P000150002022-12-02 2:42PM EST15.008.187.807.950.00-35117143.36%
UVXY230217P000160002022-12-05 2:33PM EST16.008.958.758.900.00-164146.09%
UVXY230217P000170002022-11-25 12:48PM EST17.009.629.709.950.00-224153.13%
UVXY230217P000180002022-12-06 3:47PM EST18.0010.7510.7010.85+0.46+4.47%186154.30%
UVXY230217P000190002022-11-03 8:55AM EST19.009.6011.9012.250.00-1015190.04%
UVXY230217P000200002022-11-18 11:27AM EST20.0011.7712.6512.800.00-467159.77%
UVXY230217P000210002022-11-25 12:39PM EST21.0013.5713.5513.850.00-14161.91%
UVXY230217P000220002022-11-30 3:11PM EST22.0014.7014.6014.750.00-11163.28%
UVXY230217P000250002022-11-09 3:09PM EST25.0015.7517.5017.700.00-56165.23%
UVXY230217P000260002022-12-01 1:56PM EST26.0018.6118.5018.700.00--6168.75%
UVXY230217P000270002022-10-14 2:28PM EST27.0015.5718.0018.450.00-220.00%
UVXY230217P000280002022-12-01 1:55PM EST28.0020.6020.5020.700.00-55175.78%
UVXY230217P000300002022-12-01 1:06PM EST30.0022.5422.3522.650.00-120162.50%
UVXY230217P000310002022-09-02 9:33AM EST31.0022.5519.4020.300.00-330.00%
UVXY230217P000320002022-06-13 8:31AM EST32.0021.2519.5021.800.00-1130.00%
UVXY230217P000330002022-06-13 8:32AM EST33.0022.250.000.000.00-1130.00%
UVXY230217P000340002022-11-10 11:37AM EST34.0025.2526.3526.600.00-12167.19%
UVXY230217P000360002022-04-29 2:46PM EST36.0024.2923.5027.900.00-220.00%
UVXY230217P000370002022-10-28 12:05PM EST37.0027.3029.2529.600.00-20156.25%
UVXY230217P000380002022-10-05 10:51AM EST38.0027.0528.7029.000.00-120.00%
UVXY230217P000400002022-11-04 1:33PM EST40.0030.4832.6033.250.00-78251.56%
UVXY230217P000430002022-10-10 12:33PM EST43.0030.7533.0533.450.00--40.00%
UVXY230217P000450002022-12-01 11:29AM EST45.0037.3637.2038.050.00-28221.88%
UVXY230217P000460002022-06-17 3:02PM EST46.0033.3634.3535.350.00-2130.00%