UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
9.26+0.09 (+0.98%)
At close: 04:00PM EDT
9.27 +0.01 (+0.11%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240621C000010002022-08-11 2:34PM EDT1.008.608.459.55-0.60-6.52%1290240.63%
UVXY240621C000020002022-08-10 10:16AM EDT2.008.126.709.40-0.50-5.80%20427142.97%
UVXY240621C000030002022-08-02 12:07PM EDT3.007.256.109.200.00-1016141.70%
UVXY240621C000040002022-08-11 11:19AM EDT4.006.955.559.05-1.95-21.91%2256140.23%
UVXY240621C000050002022-08-11 12:16PM EDT5.006.846.808.20-0.59-7.94%219163.48%
UVXY240621C000060002022-08-11 11:51AM EDT6.006.576.606.80-0.70-9.63%1335137.40%
UVXY240621C000070002022-08-11 10:21AM EDT7.006.256.408.10-0.55-8.09%529168.16%
UVXY240621C000080002022-08-04 10:33AM EDT8.007.056.206.350.00--13137.60%
UVXY240621C000090002022-08-11 1:30PM EDT9.005.926.006.15-0.69-10.44%18101137.16%
UVXY240621C000100002022-08-11 2:06PM EDT10.005.925.806.15-0.55-8.50%7560139.26%
UVXY240621C000110002022-08-11 11:49AM EDT11.005.655.705.90-0.55-8.87%1058138.67%
UVXY240621C000120002022-08-10 2:25PM EDT12.005.425.505.75-0.43-7.35%135137.84%
UVXY240621C000130002022-08-11 9:33AM EDT13.005.225.405.65-0.68-11.53%352138.77%
UVXY240621C000140002022-08-11 10:06AM EDT14.005.055.255.55-0.70-12.17%1278138.82%
UVXY240621C000150002022-08-11 2:08PM EDT15.005.155.105.20-0.50-8.85%8542135.50%
UVXY240621C000160002022-08-11 11:48AM EDT16.004.975.005.25-0.33-6.23%172137.70%
UVXY240621C000170002022-08-11 10:09AM EDT17.004.804.805.05-0.41-7.87%118135.45%
UVXY240621C000180002022-08-11 11:21AM EDT18.004.704.805.00-0.32-6.37%183137.26%
UVXY240621C000190002022-08-10 3:03PM EDT19.004.654.704.90-0.55-10.58%-7137.16%
UVXY240621C000200002022-08-11 1:19PM EDT20.004.554.604.80-0.40-8.08%193136.96%
UVXY240621C000210002022-08-04 1:16PM EDT21.005.164.504.700.00--3136.67%
UVXY240621C000220002022-08-10 3:42PM EDT22.004.344.404.65-0.49-10.14%626136.82%
UVXY240621C000230002022-08-10 2:20PM EDT23.004.274.304.55+0.32+8.10%616136.38%
UVXY240621C000240002022-08-10 11:51AM EDT24.004.244.204.50-0.61-12.58%124136.43%
UVXY240621C000250002022-08-10 2:09PM EDT25.004.204.204.45-0.35-7.69%18387137.45%
UVXY240621C000260002022-08-11 10:39AM EDT26.003.804.054.35-0.85-18.28%1823136.28%
UVXY240621C000270002022-08-11 10:39AM EDT27.003.703.954.35-0.65-14.94%18123136.62%
UVXY240621C000280002022-08-08 12:41PM EDT28.004.433.904.200.00-10198135.89%
UVXY240621C000290002022-08-09 10:19AM EDT29.004.403.804.200.00-323136.13%
UVXY240621C000300002022-08-11 1:36PM EDT30.003.753.754.10-0.36-8.76%1967135.84%
UVXY240621C000310002022-08-11 1:40PM EDT31.003.773.654.05-0.68-15.28%221135.50%
UVXY240621C000320002022-08-11 1:40PM EDT32.003.673.603.80-0.38-9.38%28169133.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY240621P000010002022-08-11 1:01PM EDT1.000.400.300.40+0.01+2.56%220156.64%
UVXY240621P000030002022-08-11 1:00PM EDT3.001.551.481.54+0.15+10.71%27149.80%
UVXY240621P000040002022-08-11 12:40PM EDT4.002.132.083.15+2.13-20173.54%
UVXY240621P000050002022-08-11 2:05PM EDT5.002.902.742.95+0.03+1.05%168144.19%
UVXY240621P000060002022-08-10 11:08AM EDT6.003.603.603.70+0.15+4.35%122145.90%
UVXY240621P000080002022-08-10 11:09AM EDT8.005.175.105.30+0.12+2.38%112143.95%
UVXY240621P000090002022-08-11 10:30AM EDT9.006.025.906.00-0.18-2.90%506141.46%
UVXY240621P000100002022-08-11 2:06PM EDT10.006.806.706.80+0.15+2.26%1150140.38%
UVXY240621P000110002022-08-05 9:32AM EDT11.007.207.508.000.00--9144.87%
UVXY240621P000120002022-08-10 3:57PM EDT12.008.408.258.45+0.05+0.60%-14137.50%
UVXY240621P000130002022-08-10 2:40PM EDT13.009.309.109.30+0.41+4.61%-16137.11%
UVXY240621P000140002022-08-11 11:49AM EDT14.0010.159.9010.15+1.50+17.34%12135.94%
UVXY240621P000150002022-08-08 12:01PM EDT15.0010.7510.8011.000.00-219135.84%
UVXY240621P000160002022-07-12 10:09AM EDT16.0010.6011.7011.900.00--1136.18%
UVXY240621P000170002022-08-01 1:20PM EDT17.0012.1512.5012.650.00--4133.40%
UVXY240621P000210002022-07-11 3:29PM EDT21.0015.1516.0016.350.00--20133.06%
UVXY240621P000230002022-07-27 1:40PM EDT23.0017.2117.7017.950.00--5129.15%
UVXY240621P000250002022-07-13 3:16PM EDT25.0018.8019.5019.800.00--15128.76%
UVXY240621P000310002022-07-29 2:14PM EDT31.0024.6324.8525.250.00--2124.66%
UVXY240621P000320002022-07-29 2:14PM EDT32.0025.5325.8026.450.00--4127.34%