UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
16.01+0.03 (+0.19%)
At close: 04:00PM EDT
16.09 +0.08 (+0.50%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240119C000010002022-01-05 10:37AM EDT1.0011.2010.5014.50+1.70+17.89%11,6450.00%
UVXY240119C000020002021-12-23 1:36PM EDT2.0011.009.0014.000.00-1350.00%
UVXY240119C000030002022-01-05 10:42AM EDT3.0011.009.0014.00-1.50-12.00%1118143.55%
UVXY240119C000040002022-01-04 4:10PM EDT4.0010.008.6013.500.00-111,579141.60%
UVXY240119C000050002022-01-03 4:50PM EDT5.0010.218.5013.500.00-452158.79%
UVXY240119C000100002022-01-04 1:56PM EDT10.009.407.5012.500.00-11166107.89%
UVXY240119C000130002022-01-03 10:33AM EDT13.009.057.5012.500.00-231125.44%
UVXY240119C000140002021-12-20 10:37AM EDT14.0015.357.0012.000.00-24120.80%
UVXY240119C000150002022-01-05 1:16PM EDT15.008.027.0010.00-0.18-2.20%146108.25%
UVXY240119C000160002022-01-05 3:26PM EDT16.008.507.0012.00+0.65+8.28%30934128.56%
UVXY240119C000170002021-12-31 11:07AM EDT17.008.507.0012.000.00-1225131.89%
UVXY240119C000180002021-12-29 2:53PM EDT18.009.007.0012.000.00-1124134.91%
UVXY240119C000190002021-12-22 11:14AM EDT19.0011.106.5011.500.00-16129.61%
UVXY240119C000200002022-01-05 3:33PM EDT20.008.208.059.10+0.39+4.99%363807125.68%
UVXY240119C000210002021-12-29 12:20PM EDT21.009.206.5011.500.00-1052134.74%
UVXY240119C000220002022-01-05 2:28PM EDT22.007.606.5011.50+0.10+1.33%20277137.06%
UVXY240119C000230002022-01-05 2:26PM EDT23.007.556.5011.50-0.10-1.31%1997139.21%
UVXY240119C000240002022-01-04 11:33AM EDT24.007.606.5011.500.00-1356141.26%
UVXY240119C000250002022-01-05 2:35PM EDT25.006.256.0010.00-2.07-24.88%2631,071128.44%
UVXY240119C000260002022-01-05 12:58PM EDT26.007.636.0011.00-1.51-16.52%15113137.52%
UVXY240119C000270002022-01-04 12:45PM EDT27.008.676.0011.000.00-105206139.26%
UVXY240119C000280002021-12-31 12:59PM EDT28.008.156.0011.000.00-147147140.94%
UVXY240119C000290002021-12-22 12:22PM EDT29.009.386.0011.000.00-3180142.53%
UVXY240119C000300002022-01-05 4:56PM EDT30.007.906.0011.00+0.15+1.94%10830144.04%
UVXY240119C000310002021-12-27 12:14PM EDT31.009.006.0011.000.00-1132145.48%
UVXY240119C000320002021-12-09 2:33PM EDT32.009.976.0011.000.00-156146.88%
UVXY240119C000330002021-12-10 3:21PM EDT33.009.425.5010.500.00-162141.16%
UVXY240119C000340002021-12-07 2:57PM EDT34.0011.955.5010.500.00-1317142.46%
UVXY240119C000350002022-01-04 4:11PM EDT35.007.005.5010.500.00-118143.70%
UVXY240119C000360002021-12-20 12:03PM EDT36.0012.535.5010.500.00-1121144.92%
UVXY240119C000370002021-12-09 2:39PM EDT37.0010.355.5010.500.00-35146.07%
UVXY240119C000380002021-12-16 2:28PM EDT38.008.945.5010.500.00-399147.19%
UVXY240119C000390002021-12-17 3:13PM EDT39.009.995.5010.500.00-14148.27%
UVXY240119C000400002022-01-05 10:54AM EDT40.006.676.6510.50-0.33-4.71%10677157.32%
UVXY240119C000410002022-01-05 2:03PM EDT41.006.475.5010.50-0.33-4.85%18150.32%
UVXY240119C000420002022-01-04 11:45AM EDT42.006.795.0010.000.00-23144.58%
UVXY240119C000430002021-12-16 3:25PM EDT43.008.625.0010.000.00--1145.53%
UVXY240119C000440002021-12-30 2:22PM EDT44.006.855.009.350.00-212142.21%
UVXY240119C000450002022-01-05 4:59PM EDT45.007.856.008.10+1.45+22.66%321,084141.50%
UVXY240119C000460002022-01-03 11:59AM EDT46.006.655.0010.000.00-269148.24%
UVXY240119C000470002021-11-10 7:48AM EDT47.009.897.0012.000.00--0177.25%
UVXY240119C000480002021-11-10 7:48AM EDT48.0015.527.0011.500.00-11174.29%
UVXY240119C000490002021-12-02 10:37AM EDT49.0015.504.509.500.00-2040144.26%
UVXY240119C000500002022-01-05 11:28AM EDT50.006.095.0010.00-0.21-3.33%2769151.54%
UVXY240119C000550002022-01-05 4:59PM EDT55.007.207.207.30+1.20+20.00%99745151.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240119P000010002022-01-05 4:48PM EDT1.000.430.420.44-0.02-4.44%202,018197.66%
UVXY240119P000020002022-01-05 4:44PM EDT2.001.101.101.20-0.10-8.33%1441207.42%
UVXY240119P000030002021-12-30 3:39PM EDT3.001.901.802.000.00-178208.30%
UVXY240119P000040002021-12-31 4:44PM EDT4.002.502.502.850.00-1575207.81%
UVXY240119P000050002022-01-04 11:52AM EDT5.003.553.453.650.00-1649211.91%
UVXY240119P000100002022-01-05 4:07PM EDT10.007.407.408.40-0.35-4.52%2602213.97%
UVXY240119P000130002021-12-14 1:52PM EDT13.008.509.2012.000.00-128214.36%
UVXY240119P000140002022-01-04 11:54AM EDT14.0011.008.5011.450.00-151171.29%
UVXY240119P000150002022-01-04 11:54AM EDT15.0012.009.5012.250.00-1115172.31%
UVXY240119P000160002021-12-17 1:16PM EDT16.0013.1511.4013.800.00-524193.26%
UVXY240119P000170002021-12-22 4:56PM EDT17.0013.2713.5016.500.00-19240.23%
UVXY240119P000180002021-12-10 1:52PM EDT18.0014.2512.0017.000.00-11195.90%
UVXY240119P000190002021-12-10 1:50PM EDT19.0015.1013.0018.000.00-844198.24%
UVXY240119P000200002021-12-29 12:17PM EDT20.0016.7014.0019.000.00-1069200.44%
UVXY240119P000210002021-12-10 12:02PM EDT21.0016.5015.0020.000.00-1010202.49%
UVXY240119P000220002021-12-10 12:11PM EDT22.0017.8016.6019.200.00-2029190.33%
UVXY240119P000230002021-12-27 3:31PM EDT23.0018.8516.5021.500.00-10194.43%
UVXY240119P000240002021-12-10 2:03PM EDT24.0019.7017.5022.500.00-1514196.19%
UVXY240119P000250002021-12-29 11:15AM EDT25.0020.9619.2022.000.00-1027189.28%
UVXY240119P000260002021-11-10 7:48AM EDT26.0020.3519.5024.500.00-11199.49%
UVXY240119P000280002021-11-10 7:48AM EDT28.0019.7521.0024.300.00-33175.71%
UVXY240119P000300002021-12-20 4:46PM EDT30.0024.7723.0028.000.00-250194.68%
UVXY240119P000390002021-12-02 11:34AM EDT39.0032.9931.5534.750.00--1180.59%
UVXY240119P000400002021-12-29 11:34AM EDT40.0034.0032.5037.500.00-1012196.29%
UVXY240119P000450002021-11-10 7:48AM EDT45.0038.1137.0542.000.00--1192.36%
UVXY240119P000500002021-12-29 11:36AM EDT50.0043.6042.0047.000.00--10195.85%