UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
16.24+0.03 (+0.19%)
At close: 03:54PM EDT
16.22 -0.09 (-0.55%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY231215C000010002023-06-22 10:19AM EDT1.001.050.000.000.00-22000.00%
UVXY231215C000020002023-06-22 3:45PM EDT2.000.680.000.000.00-2381,1340.00%
UVXY231215C000030002023-06-22 3:28PM EDT3.000.470.000.000.00-4011,9780.00%
UVXY231215C000040002023-06-22 1:24PM EDT4.000.400.000.000.00-271,9370.00%
UVXY231215C000050002023-10-02 1:14PM EDT5.0011.5710.7011.45-1.48-11.34%16176.17%
UVXY231215C000060002023-06-22 3:14PM EDT6.000.420.000.000.00-801,5120.00%
UVXY231215C000070002023-06-22 4:03PM EDT7.000.220.000.000.00-21615,2650.00%
UVXY231215C000080002023-06-22 2:41PM EDT8.000.220.000.000.00-867600.00%
UVXY231215C000100002023-10-02 2:39PM EDT10.006.906.356.70+0.52+8.15%2230789.06%
UVXY231215C000150002023-10-02 3:47PM EDT15.003.753.403.80+0.07+1.90%7561,429105.08%
UVXY231215C000160002023-10-02 2:40PM EDT16.003.403.103.400.00-7482,272108.40%
UVXY231215C000170002023-10-02 3:49PM EDT17.003.152.863.15+0.30+10.53%34995113.43%
UVXY231215C000180002023-10-02 11:35AM EDT18.002.512.552.88-0.19-7.04%1576115.23%
UVXY231215C000190002023-10-02 11:36AM EDT19.002.262.402.63-0.20-8.13%24305118.85%
UVXY231215C000200002023-10-02 3:59PM EDT20.002.352.232.43+0.05+2.17%8804,478121.78%
UVXY231215C000210002023-09-28 2:18PM EDT21.002.151.902.250.00-70121.39%
UVXY231215C000220002023-10-02 2:51PM EDT22.002.171.382.10+0.61+39.10%2281,109117.19%
UVXY231215C000230002023-10-02 12:06PM EDT23.001.921.741.97+0.47+32.41%4230128.17%
UVXY231215C000240002023-10-02 10:29AM EDT24.001.751.451.87-0.07-3.85%50127.54%
UVXY231215C000250002023-10-02 2:57PM EDT25.001.821.561.75+0.22+13.75%203,493133.30%
UVXY231215C000260002023-10-02 3:13PM EDT26.001.681.461.63+0.22+15.07%2060134.67%
UVXY231215C000270002023-10-02 3:33PM EDT27.001.581.301.55+0.27+20.61%215135.25%
UVXY231215C000280002023-09-29 1:53PM EDT28.001.311.211.470.00-11136.72%
UVXY231215C000290002023-10-02 12:00PM EDT29.001.421.231.39+0.11+8.40%36140.09%
UVXY231215C000300002023-10-02 3:22PM EDT30.001.321.131.31+0.05+3.94%1,1984,481140.72%
UVXY231215C000340002023-09-29 1:44PM EDT34.000.920.831.110.00-1113144.73%
UVXY231215C000350002023-10-02 2:14PM EDT35.000.990.871.05+0.12+13.79%4394,757147.66%
UVXY231215C000400002023-10-02 2:29PM EDT40.000.870.660.85+0.11+14.47%331,284152.05%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY231215P000010002023-06-22 3:45PM EDT1.000.130.000.000.00-1222350.00%
UVXY231215P000020002023-06-22 3:21PM EDT2.000.740.000.000.00-1172,93950.00%
UVXY231215P000030002023-06-21 2:40PM EDT3.001.440.000.000.00-242150.00%
UVXY231215P000040002023-06-21 3:05PM EDT4.002.300.000.000.00-252,27950.00%
UVXY231215P000050002023-10-02 3:14PM EDT5.000.010.000.01-0.01-50.00%22139296.88%
UVXY231215P000060002023-06-16 11:49AM EDT6.004.000.000.000.00-12,53950.00%
UVXY231215P000070002023-06-21 3:37PM EDT7.005.110.000.000.00-13950.00%
UVXY231215P000080002023-06-22 12:32PM EDT8.006.050.000.000.00-34250.00%
UVXY231215P000100002023-10-02 3:59PM EDT10.000.390.350.400.00-4473,90096.88%
UVXY231215P000150002023-10-02 3:31PM EDT15.002.522.492.78-0.13-4.91%3483,048115.23%
UVXY231215P000160002023-10-02 3:59PM EDT16.003.253.153.35-0.05-1.52%93621116.89%
UVXY231215P000170002023-10-02 2:53PM EDT17.003.803.854.00-0.77-16.85%16622118.95%
UVXY231215P000180002023-10-02 3:06PM EDT18.004.454.554.85-0.30-6.32%13640122.95%
UVXY231215P000190002023-10-02 2:33PM EDT19.005.405.305.55-0.10-1.82%5746123.93%
UVXY231215P000200002023-09-29 3:21PM EDT20.006.286.106.35-0.15-2.33%81,097126.42%
UVXY231215P000210002023-09-29 1:36PM EDT21.007.406.957.200.00-1420129.69%
UVXY231215P000220002023-09-26 2:50PM EDT22.007.267.758.050.00-3394131.25%
UVXY231215P000230002023-09-29 9:34AM EDT23.009.608.608.900.00-177133.01%
UVXY231215P000240002023-10-02 3:52PM EDT24.009.569.509.80+0.76+8.64%3240135.89%
UVXY231215P000250002023-10-02 3:32PM EDT25.0010.3210.4010.65-0.61-5.58%1550137.35%
UVXY231215P000300002023-10-02 2:37PM EDT30.0014.7014.8015.20-0.69-4.48%3155141.55%
UVXY231215P000350002023-09-26 11:30AM EDT35.0019.1019.5520.050.00-767151.37%
UVXY231215P000360002023-09-29 9:33AM EDT36.0021.6520.5020.950.00-11151.17%
UVXY231215P000400002023-09-26 3:18PM EDT40.0023.3524.3024.850.00-1121155.27%