UK Markets close in 4 hrs 10 mins

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
4.9200-0.1700 (-3.34%)
At close: 04:00PM EDT
4.7100 -0.21 (-4.27%)
Pre-market: 07:18AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240119C000010002023-03-28 1:22PM EDT1.004.000.000.000.00-39660.00%
UVXY240119C000020002023-03-28 9:30AM EDT2.003.400.000.000.00-231,0820.00%
UVXY240119C000030002023-03-28 12:30PM EDT3.002.760.000.000.00-55490.00%
UVXY240119C000040002023-03-28 3:28PM EDT4.002.620.000.000.00-1083,8710.00%
UVXY240119C000050002023-03-28 3:22PM EDT5.002.180.000.000.00-1574,6040.78%
UVXY240119C000060002023-03-28 3:50PM EDT6.001.880.000.000.00-603,4736.25%
UVXY240119C000070002023-03-28 2:22PM EDT7.001.700.000.000.00-71,40412.50%
UVXY240119C000080002023-03-28 1:15PM EDT8.001.640.000.000.00-91,00012.50%
UVXY240119C000090002023-03-28 10:28AM EDT9.001.450.000.000.00-181112.50%
UVXY240119C000100002023-03-28 4:02PM EDT10.001.330.000.000.00-2283,64825.00%
UVXY240119C000110002023-03-28 10:20AM EDT11.001.060.000.000.00-634925.00%
UVXY240119C000120002023-03-27 3:13PM EDT12.001.230.000.000.00-179625.00%
UVXY240119C000130002023-03-27 10:05AM EDT13.001.180.000.000.00-645625.00%
UVXY240119C000140002023-03-28 3:54PM EDT14.000.950.000.000.00-1441925.00%
UVXY240119C000150002023-03-28 2:42PM EDT15.000.980.000.000.00-191,49425.00%
UVXY240119C000160002023-03-28 3:55PM EDT16.000.950.000.000.00-322325.00%
UVXY240119C000170002023-03-28 3:57PM EDT17.000.900.000.000.00-134925.00%
UVXY240119C000180002023-03-21 12:49PM EDT18.000.990.000.000.00-145625.00%
UVXY240119C000190002023-03-28 3:31PM EDT19.000.850.000.000.00-19325.00%
UVXY240119C000200002023-03-28 3:19PM EDT20.000.800.000.000.00-401,96225.00%
UVXY240119C000210002023-03-24 10:51AM EDT21.000.980.000.000.00-224150.00%
UVXY240119C000220002023-03-15 2:49PM EDT22.001.130.000.000.00-2028850.00%
UVXY240119C000230002023-03-27 3:58PM EDT23.000.750.000.000.00-259450.00%
UVXY240119C000240002023-03-22 11:12AM EDT24.000.700.000.000.00-1738150.00%
UVXY240119C000250002023-03-28 12:18PM EDT25.000.630.000.000.00-621,59350.00%
UVXY240119C000260002023-03-17 11:48AM EDT26.000.870.000.000.00-1827550.00%
UVXY240119C000270002023-03-28 11:41AM EDT27.000.570.000.000.00-528750.00%
UVXY240119C000280002023-03-23 10:46AM EDT28.000.500.000.000.00-219350.00%
UVXY240119C000290002023-03-21 12:03PM EDT29.000.650.000.000.00-614650.00%
UVXY240119C000300002023-03-28 12:24PM EDT30.000.460.000.000.00-591,92050.00%
UVXY240119C000310002023-03-15 1:47PM EDT31.000.950.000.000.00-136950.00%
UVXY240119C000320002023-03-22 2:03PM EDT32.000.450.000.000.00-18550.00%
UVXY240119C000330002023-03-16 10:01AM EDT33.000.820.000.000.00-1627750.00%
UVXY240119C000340002021-12-07 2:57PM EDT34.0011.955.5010.500.00-13170.00%
UVXY240119C000350002023-03-27 12:22PM EDT35.000.450.000.000.00-5147750.00%
UVXY240119C000360002023-03-27 3:49PM EDT36.000.410.000.000.00-811050.00%
UVXY240119C000370002023-03-24 3:39PM EDT37.000.540.000.000.00-210450.00%
UVXY240119C000380002023-03-20 12:16PM EDT38.000.820.000.000.00-325450.00%
UVXY240119C000390002023-03-21 9:48AM EDT39.000.500.000.000.00-164850.00%
UVXY240119C000400002023-03-24 9:53AM EDT40.000.440.000.000.00-31,19350.00%
UVXY240119C000410002023-03-15 10:03AM EDT41.000.630.000.000.00-19250.00%
UVXY240119C000420002023-03-21 1:07PM EDT42.000.380.000.000.00-212350.00%
UVXY240119C000430002023-03-21 1:12PM EDT43.000.360.000.000.00--20650.00%
UVXY240119C000440002023-03-24 2:54PM EDT44.000.370.000.000.00-227750.00%
UVXY240119C000450002023-03-28 1:14PM EDT45.000.350.000.000.00-432,44750.00%
UVXY240119C000460002023-03-22 2:59PM EDT46.000.300.000.000.00-258950.00%
UVXY240119C000470002023-03-21 3:23PM EDT47.000.340.000.000.00--7950.00%
UVXY240119C000480002023-03-24 3:39PM EDT48.000.390.000.000.00-141050.00%
UVXY240119C000490002023-03-28 9:58AM EDT49.000.350.000.000.00-143250.00%
UVXY240119C000500002023-03-28 10:38AM EDT50.000.320.000.000.00-302,41650.00%
UVXY240119C000550002023-03-28 2:01PM EDT55.000.290.000.000.00-1238,60450.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240119P000010002023-03-28 2:02PM EDT1.000.070.000.000.00-12013,11850.00%
UVXY240119P000020002023-03-28 10:10AM EDT2.000.270.000.000.00-15,21825.00%
UVXY240119P000030002023-03-28 3:59PM EDT3.000.760.000.000.00-535,01512.50%
UVXY240119P000040002023-03-28 10:11AM EDT4.001.400.000.000.00-31,5256.25%
UVXY240119P000050002023-03-27 3:07PM EDT5.002.020.000.000.00-202,2740.00%
UVXY240119P000060002023-03-27 3:16PM EDT6.002.770.000.000.00-207860.00%
UVXY240119P000070002023-03-27 10:52AM EDT7.003.500.000.000.00--9930.00%
UVXY240119P000080002023-03-20 3:56PM EDT8.003.990.000.000.00--5100.00%
UVXY240119P000090002023-03-27 9:31AM EDT9.005.200.000.000.00-12110.00%
UVXY240119P000100002023-03-28 12:55PM EDT10.006.150.000.000.00-11,4450.00%
UVXY240119P000110002023-03-13 11:18AM EDT11.006.400.000.000.00--1150.00%
UVXY240119P000120002023-03-14 9:32AM EDT12.007.590.000.000.00--1310.00%
UVXY240119P000130002023-03-14 9:30AM EDT13.008.400.000.000.00-55830.00%
UVXY240119P000140002023-03-13 10:31AM EDT14.008.700.000.000.00-241680.00%
UVXY240119P000150002023-03-21 12:23PM EDT15.0010.400.000.000.00-13140.00%
UVXY240119P000160002023-03-10 1:51PM EDT16.0010.900.000.000.00-5850.00%
UVXY240119P000170002023-03-17 2:36PM EDT17.0011.850.000.000.00-201720.00%
UVXY240119P000180002023-03-13 10:31AM EDT18.0012.280.000.000.00-1250.00%
UVXY240119P000190002021-12-10 1:50PM EDT19.0015.1013.0018.000.00-844177.34%
UVXY240119P000200002023-03-28 10:17AM EDT20.0015.500.000.000.00-257390.00%
UVXY240119P000210002022-07-27 3:40PM EDT21.0014.6515.2015.850.00-10100.00%
UVXY240119P000220002021-12-10 12:11PM EDT22.0017.8016.6019.200.00-2029150.00%
UVXY240119P000230002021-12-27 3:31PM EDT23.0018.8516.5021.500.00-10158.40%
UVXY240119P000240002023-03-08 10:30AM EDT24.0020.690.000.000.00-15180.00%
UVXY240119P000250002023-03-10 3:38PM EDT25.0019.350.000.000.00-10740.00%
UVXY240119P000260002021-11-10 7:48AM EDT26.0020.3519.5024.500.00-11164.55%
UVXY240119P000280002021-11-10 7:48AM EDT28.0019.7521.0024.300.00-33185.84%
UVXY240119P000300002023-03-24 10:15AM EDT30.0024.190.000.000.00-21060.00%
UVXY240119P000340002023-03-10 11:44AM EDT34.0028.300.000.000.00--200.00%
UVXY240119P000350002023-03-17 3:58PM EDT35.0028.850.000.000.00--240.00%
UVXY240119P000390002021-12-02 11:34AM EDT39.0032.9931.5534.750.00--1167.58%
UVXY240119P000400002022-08-10 10:59AM EDT40.0033.0032.5533.15+1.88+6.04%10120.00%
UVXY240119P000420002023-03-10 2:32PM EDT42.0035.650.000.000.00--230.00%
UVXY240119P000440002023-03-10 11:42AM EDT44.0038.250.000.000.00--120.00%
UVXY240119P000450002023-03-17 3:43PM EDT45.0038.620.000.000.00--40.00%
UVXY240119P000500002023-03-24 10:15AM EDT50.0043.760.000.000.00-60100.00%
UVXY240119P000550002023-03-27 12:34PM EDT55.0049.800.000.000.00--1290.00%