UK markets close in 8 hours 13 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
7.54-0.27 (-3.46%)
At close: 04:00PM EST
7.58 +0.04 (+0.53%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230317C000010002022-12-02 2:18PM EST1.006.200.000.000.00-100.00%
UVXY230317C000020002022-12-05 2:56PM EST2.005.480.000.000.00-500.00%
UVXY230317C000030002022-12-07 12:40PM EST3.004.820.000.000.00-300.00%
UVXY230317C000040002022-12-07 2:28PM EST4.003.800.000.000.00-600.00%
UVXY230317C000050002022-12-08 3:08PM EST5.002.830.000.000.00-2300.00%
UVXY230317C000060002022-12-08 2:48PM EST6.002.290.000.000.00-5100.00%
UVXY230317C000070002022-12-08 3:47PM EST7.001.920.000.000.00-22800.00%
UVXY230317C000080002022-12-08 4:14PM EST8.001.650.000.000.00-25803.13%
UVXY230317C000090002022-12-08 3:37PM EST9.001.350.000.000.00-506012.50%
UVXY230317C000100002022-12-08 3:40PM EST10.001.200.000.000.00-111012.50%
UVXY230317C000110002022-12-08 2:42PM EST11.001.110.000.000.00-10025.00%
UVXY230317C000120002022-12-08 3:55PM EST12.001.000.000.000.00-73025.00%
UVXY230317C000130002022-12-08 11:21AM EST13.000.950.000.000.00-7025.00%
UVXY230317C000140002022-12-08 1:18PM EST14.000.830.000.000.00-2025.00%
UVXY230317C000150002022-12-08 2:01PM EST15.000.750.000.000.00-2025.00%
UVXY230317C000160002022-12-08 2:29PM EST16.000.700.000.000.00-21025.00%
UVXY230317C000170002022-12-08 1:30PM EST17.000.630.000.000.00-4050.00%
UVXY230317C000180002022-12-07 10:03AM EST18.000.630.000.000.00-80050.00%
UVXY230317C000190002022-12-06 2:13PM EST19.000.550.000.000.00-21050.00%
UVXY230317C000200002022-12-08 3:30PM EST20.000.500.000.000.00-24050.00%
UVXY230317C000210002022-12-05 3:44PM EST21.000.460.000.000.00-9050.00%
UVXY230317C000220002022-12-06 11:16AM EST22.000.470.000.000.00-1050.00%
UVXY230317C000230002022-12-08 1:00PM EST23.000.430.000.000.00-2050.00%
UVXY230317C000240002022-12-08 1:00PM EST24.000.430.000.000.00-1050.00%
UVXY230317C000250002022-12-08 3:49PM EST25.000.390.000.000.00-11050.00%
UVXY230317C000260002022-12-08 12:59PM EST26.000.370.000.000.00-1050.00%
UVXY230317C000270002022-12-08 11:55AM EST27.000.390.000.000.00-1050.00%
UVXY230317C000280002022-12-08 3:41PM EST28.000.330.000.000.00-208050.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230317P000010002022-11-02 10:37AM EST1.000.010.000.010.00-2079156.25%
UVXY230317P000020002022-12-05 1:43PM EST2.000.010.000.000.00-3050.00%
UVXY230317P000030002022-12-01 10:39AM EST3.000.010.000.000.00-67050.00%
UVXY230317P000040002022-12-07 11:39AM EST4.000.040.000.000.00-3025.00%
UVXY230317P000050002022-12-08 2:47PM EST5.000.240.000.000.00-456025.00%
UVXY230317P000060002022-12-08 3:09PM EST6.000.700.000.000.00-206012.50%
UVXY230317P000070002022-12-08 3:40PM EST7.001.340.000.000.00-33806.25%
UVXY230317P000080002022-12-08 10:52AM EST8.001.980.000.000.00-10000.00%
UVXY230317P000090002022-12-08 1:42PM EST9.002.810.000.000.00-20300.00%
UVXY230317P000100002022-12-07 11:28AM EST10.003.500.000.000.00-1000.00%
UVXY230317P000110002022-12-08 3:58PM EST11.004.450.000.000.00-1200.00%
UVXY230317P000120002022-12-08 4:03PM EST12.005.250.000.000.00-40400.00%
UVXY230317P000130002022-12-05 1:57PM EST13.006.370.000.000.00-1100.00%
UVXY230317P000140002022-12-07 3:41PM EST14.007.050.000.000.00-100.00%
UVXY230317P000150002022-11-22 1:38PM EST15.007.760.000.000.00-1000.00%
UVXY230317P000160002022-12-02 11:44AM EST16.009.200.000.000.00-100.00%
UVXY230317P000170002022-11-28 1:21PM EST17.009.530.000.000.00-100.00%
UVXY230317P000180002022-12-07 3:58PM EST18.0010.750.000.000.00-200.00%
UVXY230317P000190002022-09-06 2:54PM EST19.0010.959.109.650.00--280.00%
UVXY230317P000200002022-12-07 10:37AM EST20.0012.690.000.000.00-100.00%
UVXY230317P000210002022-11-23 2:56PM EST21.0013.700.000.000.00--00.00%
UVXY230317P000220002022-11-30 1:38PM EST22.0014.500.000.000.00-500.00%
UVXY230317P000230002022-11-18 3:27PM EST23.0014.950.000.000.00-100.00%
UVXY230317P000240002022-10-17 9:59AM EST24.0013.5515.6015.900.00-24270.00%
UVXY230317P000250002022-10-17 8:45AM EST25.0014.4316.5016.800.00-11240.00%
UVXY230317P000270002022-09-16 2:05PM EST27.0018.0015.0516.250.00-130.00%
UVXY230317P000280002022-11-28 4:11PM EST28.0020.090.000.000.00-1000.00%