UK markets open in 6 hours 14 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time 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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230217C000010002022-07-06 11:33AM EDT1.0011.257.3511.250.00-130.00%
UVXY230217C000020002022-06-28 10:56AM EDT2.0011.708.1010.150.00-251703.13%
UVXY230217C000030002022-05-09 10:59AM EDT3.0016.158.4512.100.00-2590.00%
UVXY230217C000040002022-08-01 11:01AM EDT4.007.653.057.100.00-120253.32%
UVXY230217C000050002022-08-09 3:47PM EDT5.005.644.655.000.00-215109.57%
UVXY230217C000060002022-07-28 11:49AM EDT6.005.854.254.550.00-160119.63%
UVXY230217C000070002022-07-27 11:14AM EDT7.005.863.954.200.00-166127.73%
UVXY230217C000080002022-07-28 1:48PM EDT8.004.813.653.850.00-87131.35%
UVXY230217C000090002022-08-10 11:31AM EDT9.003.603.203.70-0.55-13.25%623133.30%
UVXY230217C000100002022-08-10 3:11PM EDT10.003.403.203.40-0.34-9.09%642,514139.55%
UVXY230217C000110002022-08-10 1:12PM EDT11.003.102.933.20-0.50-13.89%647140.63%
UVXY230217C000120002022-08-05 11:16AM EDT12.003.452.723.050.00-147142.68%
UVXY230217C000130002022-08-10 12:39PM EDT13.002.772.662.80-0.53-16.06%183144.68%
UVXY230217C000140002022-08-10 2:22PM EDT14.002.592.522.67-0.49-15.91%478146.58%
UVXY230217C000150002022-08-10 3:13PM EDT15.002.552.392.54-0.44-14.72%32172148.05%
UVXY230217C000160002022-08-10 10:13AM EDT16.002.462.222.48-0.24-8.89%115149.51%
UVXY230217C000170002022-08-10 10:17AM EDT17.002.352.102.39-0.45-16.07%131150.78%
UVXY230217C000180002022-08-05 10:08AM EDT18.002.501.822.350.00-236149.51%
UVXY230217C000190002022-08-01 11:34AM EDT19.002.751.912.170.00-530152.30%
UVXY230217C000200002022-08-10 2:49PM EDT20.002.041.902.03-0.28-12.07%1109153.56%
UVXY230217C000210002022-08-01 1:32PM EDT21.002.451.762.010.00-18154.35%
UVXY230217C000220002022-07-28 10:37AM EDT22.002.601.751.920.00-1417156.05%
UVXY230217C000230002022-08-10 1:44PM EDT23.001.851.681.82-0.27-12.74%7236156.10%
UVXY230217C000240002022-08-01 10:18AM EDT24.002.191.401.930.00--1155.96%
UVXY230217C000250002022-08-10 2:16PM EDT25.001.651.391.69-0.36-17.91%8910154.00%
UVXY230217C000260002022-08-10 3:38PM EDT26.001.531.421.63-0.40-20.73%13156.20%
UVXY230217C000280002022-08-10 3:38PM EDT28.001.471.341.72-0.86-36.91%22161.62%
UVXY230217C000290002022-05-31 3:29PM EDT29.004.403.304.100.00--1247.51%
UVXY230217C000300002022-08-05 4:00PM EDT30.001.651.251.530.00-101,077160.69%
UVXY230217C000310002022-07-01 1:27PM EDT31.003.401.472.030.00-34177.54%
UVXY230217C000320002022-07-07 9:30AM EDT32.002.421.372.070.00-1011178.52%
UVXY230217C000330002022-07-26 11:31AM EDT33.002.091.171.480.00-5219164.36%
UVXY230217C000340002022-08-05 12:32PM EDT34.001.591.161.370.00-1212163.77%
UVXY230217C000350002022-08-10 1:01PM EDT35.001.211.141.33-0.31-20.39%13429164.36%
UVXY230217C000360002022-07-18 9:30AM EDT36.002.021.111.330.00-18165.53%
UVXY230217C000370002022-06-06 10:02AM EDT37.003.152.413.150.00-1040229.00%
UVXY230217C000380002022-08-02 9:30AM EDT38.002.651.021.240.00-384164.94%
UVXY230217C000390002022-08-10 2:05PM EDT39.001.080.881.13-0.27-20.00%17151160.84%
UVXY230217C000400002022-08-03 3:28PM EDT40.001.400.851.320.00-8474166.11%
UVXY230217C000410002022-08-08 11:41AM EDT41.001.200.891.170.00-3210165.14%
UVXY230217C000420002022-08-05 1:01PM EDT42.001.280.811.160.00-1245164.45%
UVXY230217C000430002022-07-29 11:45AM EDT43.001.270.851.140.00-2210166.41%
UVXY230217C000440002022-08-08 11:12AM EDT44.001.100.821.130.00-410166.80%
UVXY230217C000450002022-08-08 11:10AM EDT45.001.050.771.100.00-4580166.21%
UVXY230217C000460002022-08-10 3:57PM EDT46.000.990.901.08+0.04+4.21%20368170.21%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230217P000010002022-07-19 9:31AM EDT1.000.020.000.030.00-242140.63%
UVXY230217P000020002022-08-10 2:00PM EDT2.000.080.010.09+0.03+60.00%231,253117.97%
UVXY230217P000030002022-08-10 11:47AM EDT3.000.140.120.39-0.03-17.65%12280128.91%
UVXY230217P000040002022-07-25 3:10PM EDT4.000.400.350.450.00-6206115.04%
UVXY230217P000050002022-08-05 2:58PM EDT5.000.780.730.950.00-51,490123.05%
UVXY230217P000060002022-08-10 10:14AM EDT6.001.371.261.38+0.10+7.87%1154124.81%
UVXY230217P000070002022-08-08 10:55AM EDT7.001.881.822.190.00-323132.81%
UVXY230217P000080002022-08-10 12:05PM EDT8.002.652.582.74+0.03+1.15%877134.96%
UVXY230217P000090002022-08-08 11:30AM EDT9.003.453.303.500.00-983138.48%
UVXY230217P000100002022-08-05 1:37PM EDT10.003.954.004.300.00-452,468140.43%
UVXY230217P000110002022-08-09 2:57PM EDT11.004.694.805.050.00-144141.80%
UVXY230217P000120002022-08-03 11:00AM EDT12.005.255.655.850.00-140144.04%
UVXY230217P000130002022-08-10 10:17AM EDT13.006.506.456.70+1.05+19.27%124145.31%
UVXY230217P000140002022-07-29 3:48PM EDT14.006.907.307.550.00-223146.68%
UVXY230217P000150002022-07-06 12:22PM EDT15.006.687.808.050.00-395134.08%
UVXY230217P000160002022-08-05 3:58PM EDT16.008.859.059.350.00-114150.29%
UVXY230217P000170002022-08-02 10:05AM EDT17.009.109.9510.150.00-120149.85%
UVXY230217P000180002022-06-14 2:39PM EDT18.009.008.859.300.00-216168.36%
UVXY230217P000190002022-07-15 1:02PM EDT19.0010.3011.7511.950.00-116151.56%
UVXY230217P000200002022-06-21 2:46PM EDT20.0010.7111.0011.500.00-15686.72%
UVXY230217P000210002022-06-30 1:41PM EDT21.0011.4512.8513.450.00-11132.13%
UVXY230217P000220002022-05-16 12:12AM EDT22.0012.700.000.000.00--00.00%
UVXY230217P000250002022-04-21 9:30AM EDT25.0018.0113.5516.500.00-11115.63%
UVXY230217P000270002022-06-13 10:29AM EDT27.0016.2016.4517.200.00-420.00%
UVXY230217P000280002022-06-10 10:33AM EDT28.0018.2217.5518.450.00--00.00%
UVXY230217P000300002022-07-13 2:05PM EDT30.0019.4221.9022.350.00-11156.74%
UVXY230217P000320002022-06-13 9:31AM EDT32.0021.2519.5021.800.00-1130.00%
UVXY230217P000330002022-06-13 9:32AM EDT33.0022.250.000.000.00-1130.00%
UVXY230217P000340002022-03-14 3:27PM EDT34.0023.4824.2525.900.00--0107.62%
UVXY230217P000360002022-04-29 3:46PM EDT36.0024.2923.5027.900.00-22158.89%
UVXY230217P000380002022-01-11 1:16PM EDT38.0031.7529.6032.500.00-22209.57%
UVXY230217P000460002022-06-17 4:02PM EDT46.0033.3633.8035.850.00-2130.00%