UK markets close in 41 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
7.11-0.01 (-0.08%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240119C000010002022-12-01 1:00PM EST1.006.455.906.500.00-19526122.66%
UVXY240119C000020002022-12-02 3:38PM EST2.005.504.955.900.00-1278114.45%
UVXY240119C000030002022-11-21 12:48PM EST3.006.004.355.450.00-1180120.51%
UVXY240119C000040002022-12-02 2:45PM EST4.004.354.305.050.00-141,314135.25%
UVXY240119C000050002022-12-02 2:43PM EST5.004.073.754.30+0.07+1.75%2557119.63%
UVXY240119C000060002022-12-02 2:50PM EST6.003.753.454.150.00-288124.46%
UVXY240119C000070002022-12-02 2:46PM EST7.003.503.303.950.00-27235128.76%
UVXY240119C000080002022-12-05 9:30AM EST8.003.253.053.50-0.25-7.14%6146124.22%
UVXY240119C000090002022-12-01 12:48PM EST9.003.572.463.600.00-45142123.10%
UVXY240119C000100002022-12-02 3:48PM EST10.003.102.753.300.00-922,090129.83%
UVXY240119C000110002022-12-02 3:13PM EST11.003.002.583.450.00-372135.45%
UVXY240119C000120002022-12-01 10:04AM EST12.002.981.993.300.00-1164127.59%
UVXY240119C000130002022-11-22 1:56PM EST13.003.352.133.050.00-2123130.37%
UVXY240119C000140002022-11-25 11:30AM EST14.003.202.512.860.00-1183137.89%
UVXY240119C000150002022-12-05 10:11AM EST15.002.352.202.62-0.21-8.20%1541132.32%
UVXY240119C000160002022-12-02 1:03PM EST16.002.361.542.760.00-1177127.15%
UVXY240119C000170002022-12-01 3:50PM EST17.002.571.482.890.00-18362131.54%
UVXY240119C000180002022-11-30 12:25PM EST18.002.801.392.950.00-1441134.03%
UVXY240119C000190002022-12-02 1:57PM EST19.002.101.292.880.00-199133.98%
UVXY240119C000200002022-12-02 12:05PM EST20.002.351.662.330.00-21,714133.59%
UVXY240119C000210002022-11-28 10:48AM EST21.002.541.192.790.00-1226135.84%
UVXY240119C000220002022-11-18 11:55AM EST22.002.831.082.810.00-1268136.62%
UVXY240119C000230002022-11-23 2:39PM EST23.002.481.152.770.00-1585139.26%
UVXY240119C000240002022-11-22 11:23AM EST24.002.451.122.800.00-1342141.31%
UVXY240119C000250002022-12-02 11:34AM EST25.001.890.932.640.00-11,363137.35%
UVXY240119C000260002022-11-30 3:52PM EST26.002.000.912.780.00-4282141.21%
UVXY240119C000270002022-11-08 10:03AM EST27.002.790.912.560.00-1206139.26%
UVXY240119C000280002022-11-28 11:46AM EST28.002.200.812.590.00-1152139.75%
UVXY240119C000290002022-11-28 10:39AM EST29.002.230.751.770.00-2229126.07%
UVXY240119C000300002022-12-02 1:11PM EST30.001.641.502.540.00-51,334153.52%
UVXY240119C000310002022-10-26 9:25AM EST31.003.850.000.000.00-3025.00%
UVXY240119C000320002022-11-30 11:25AM EST32.001.890.522.530.00-1055139.70%
UVXY240119C000330002022-12-01 10:06AM EST33.001.660.542.440.00-9202139.84%
UVXY240119C000340002022-09-02 8:43AM EST34.002.983.705.400.00-129250.78%
UVXY240119C000350002022-11-28 11:21AM EST35.001.800.412.040.00-4261132.96%
UVXY240119C000360002022-11-03 1:46PM EST36.002.450.842.280.00-191146.00%
UVXY240119C000370002022-11-15 3:21PM EST37.002.220.322.360.00-144139.45%
UVXY240119C000380002022-10-17 11:29AM EST38.004.101.762.780.00-1252172.17%
UVXY240119C000390002022-09-08 1:49PM EST39.002.673.904.800.00-10103247.80%
UVXY240119C000400002022-12-05 10:23AM EST40.001.340.661.92+0.24+21.82%11,126140.92%
UVXY240119C000410002022-11-17 2:58PM EST41.002.000.292.190.00-177140.09%
UVXY240119C000420002022-11-14 11:30AM EST42.001.940.232.100.00-134138.28%
UVXY240119C000430002022-11-23 12:06PM EST43.001.760.182.140.00-2546139.06%
UVXY240119C000440002022-11-14 10:31AM EST44.001.840.141.360.00-22250123.63%
UVXY240119C000450002022-12-01 1:50PM EST45.001.150.701.520.00-302,568139.01%
UVXY240119C000460002022-11-14 10:40AM EST46.001.850.561.530.00-17360137.40%
UVXY240119C000470002022-11-23 12:12PM EST47.001.640.121.660.00-2545132.13%
UVXY240119C000480002022-11-29 10:04AM EST48.001.300.162.030.00-20278141.02%
UVXY240119C000490002022-12-02 11:13AM EST49.000.900.901.260.00-25187141.21%
UVXY240119C000500002022-12-02 12:08PM EST50.000.950.471.240.00-21,683133.01%
UVXY240119C000550002022-12-05 9:53AM EST55.000.890.890.930.00-133,667138.97%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240119P000010002022-12-02 10:06AM EST1.000.050.070.080.00-112,009118.75%
UVXY240119P000020002022-12-02 3:37PM EST2.000.350.160.350.00-202,075107.03%
UVXY240119P000030002022-12-02 3:37PM EST3.000.750.700.80-0.05-6.25%21,069117.68%
UVXY240119P000040002022-12-02 11:27AM EST4.001.400.991.400.00-18180113.09%
UVXY240119P000050002022-12-02 12:35PM EST5.001.771.732.000.00-1231,474117.29%
UVXY240119P000060002022-12-02 3:00PM EST6.002.422.212.960.00-10359119.97%
UVXY240119P000070002022-12-02 3:33PM EST7.003.303.303.600.00-33878126.27%
UVXY240119P000080002022-12-02 11:16AM EST8.004.303.754.450.00-2234121.92%
UVXY240119P000090002022-11-30 3:01PM EST9.004.904.455.250.00-2151120.70%
UVXY240119P000100002022-12-05 9:59AM EST10.005.555.506.00-0.10-1.77%51,094124.02%
UVXY240119P000110002022-11-30 12:32PM EST11.006.326.106.900.00-50110121.29%
UVXY240119P000120002022-11-09 3:54PM EST12.006.436.907.700.00-3101119.73%
UVXY240119P000130002022-11-16 1:33PM EST13.007.667.758.550.00-4587119.43%
UVXY240119P000140002022-11-21 1:10PM EST14.008.608.609.400.00-2134118.65%
UVXY240119P000150002022-11-21 10:10AM EST15.009.449.4510.250.00-1300117.53%
UVXY240119P000160002022-11-14 2:34PM EST16.0010.3510.4011.150.00-583118.56%
UVXY240119P000170002022-09-12 10:56AM EST17.0011.7910.0010.750.00-213571.29%
UVXY240119P000180002022-09-22 9:05AM EST18.0011.3511.0511.700.00-12874.02%
UVXY240119P000190002022-05-18 10:58AM EST19.0013.6512.0513.500.00-34692.97%
UVXY240119P000200002022-11-28 9:58AM EST20.0014.4014.2014.750.00-40783120.12%
UVXY240119P000210002022-11-17 12:28PM EST21.0014.6714.8515.650.00-1020114.84%
UVXY240119P000220002022-11-01 12:22PM EST22.0015.6515.8016.650.00-3078116.26%
UVXY240119P000230002022-08-25 9:44AM EST23.0017.0713.0018.000.00-3535144.48%
UVXY240119P000240002022-08-08 12:19PM EST24.0017.7017.2018.050.00-31198.05%
UVXY240119P000250002022-11-14 10:10AM EST25.0018.3018.6019.350.00-374113.38%
UVXY240119P000260002022-09-26 11:42AM EST26.0017.8618.3519.100.00-1174.71%
UVXY240119P000280002022-09-06 11:35AM EST28.0021.0520.0020.700.00-31260.00%
UVXY240119P000290002022-05-25 9:56AM EST29.0022.0820.3523.200.00-11128.13%
UVXY240119P000300002022-11-07 3:46PM EST30.0022.5923.2024.450.00-282115.82%
UVXY240119P000320002022-09-23 1:57PM EST32.0023.5823.1023.850.00-130.00%
UVXY240119P000330002022-06-08 9:32AM EST33.0025.9924.4025.850.00--20.00%
UVXY240119P000350002022-04-26 2:37PM EST35.0027.5525.0027.800.00-10100.00%
UVXY240119P000370002022-09-15 10:10AM EST37.0028.8527.1528.450.00-150.00%
UVXY240119P000380002022-09-15 2:40PM EST38.0029.7028.0528.850.00-220.00%
UVXY240119P000390002022-09-15 10:13AM EST39.0030.6527.3530.250.00-130.00%
UVXY240119P000400002022-10-05 10:52AM EST40.0031.1031.5532.450.00-1140.00%
UVXY240119P000420002022-07-14 8:34AM EST42.0032.6334.5035.200.00-1199.80%
UVXY240119P000430002022-02-25 3:37PM EST43.0036.3235.2536.800.00-2186.91%
UVXY240119P000450002022-10-05 10:52AM EST45.0035.6536.3037.150.00-120.00%
UVXY240119P000470002022-02-28 2:42PM EST47.0040.0837.8042.000.00-1168.75%
UVXY240119P000490002022-09-14 1:54PM EST49.0039.9038.0038.850.00-12120.00%
UVXY240119P000500002022-12-05 10:23AM EST50.0043.0042.4043.65+0.60+1.42%110592.19%
UVXY240119P000550002022-12-02 3:03PM EST55.0048.0047.4548.400.00-28780.86%