UK Markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
23.50+2.70 (+12.98%)
At close: 04:00PM EST
23.44 -0.06 (-0.26%)
After hours: 04:19PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY211217C000030002021-05-24 1:59PM EST3.001.990.000.000.00-6300.00%
UVXY211217C000040002021-05-25 3:09PM EST4.001.750.000.000.00-300.00%
UVXY211217C000050002021-06-23 2:10PM EST5.0024.0521.6524.850.00-11022,225.00%
UVXY211217C000060002021-05-25 2:55PM EST6.001.450.000.000.00-6800.00%
UVXY211217C000070002021-05-25 2:02PM EST7.001.350.000.000.00-3700.00%
UVXY211217C000080002021-05-25 2:57PM EST8.001.260.000.000.00-3000.00%
UVXY211217C000090002021-05-25 11:09AM EST9.001.170.000.000.00-23200.00%
UVXY211217C000100002021-06-23 2:42PM EST10.0019.5016.8520.100.00-124931.45%
UVXY211217C000110002021-05-25 10:54AM EST11.001.010.000.000.00-1400.00%
UVXY211217C000120002021-05-25 2:11PM EST12.001.030.000.000.00-1600.00%
UVXY211217C000150002021-06-17 10:16AM EST15.0017.9015.2516.400.00--5802.54%
UVXY211217C000200002021-06-23 1:39PM EST20.0013.7513.2513.450.00-530713.67%
UVXY211217C000250002021-06-23 12:06PM EST25.0012.5211.1512.300.00-215687.30%
UVXY211217C000310002021-06-24 9:14AM EST31.0010.2010.1010.50-0.92-8.27%117676.17%
UVXY211217C000320002021-06-21 1:55PM EST32.009.9510.0010.35-1.62-14.00%141679.59%
UVXY211217C000330002021-06-18 1:26PM EST33.0013.8010.0010.200.00-2841685.55%
UVXY211217C000350002021-06-23 10:23AM EST35.0010.109.609.750.00-174680.57%
UVXY211217C000360002021-06-22 2:22PM EST36.0010.969.509.900.00-17691.11%
UVXY211217C000370002021-06-23 12:31PM EST37.009.859.059.700.00-18681.54%
UVXY211217C000380002021-06-22 9:25AM EST38.0011.929.059.350.00-119680.27%
UVXY211217C000400002021-06-24 8:36AM EST40.009.188.759.45-1.47-13.80%3212690.82%
UVXY211217C000410002021-06-18 8:34AM EST41.0012.458.759.000.00-11686.04%
UVXY211217C000420002021-06-24 8:31AM EST42.008.818.659.00-2.38-21.27%313690.63%
UVXY211217C000430002021-06-16 2:55PM EST43.0010.798.308.800.00-22682.81%
UVXY211217C000440002021-06-18 1:54PM EST44.0011.488.058.650.00-413678.91%
UVXY211217C000450002021-06-23 11:43AM EST45.009.008.358.750.00-138696.39%
UVXY211217C000490002021-06-14 2:03PM EST49.009.557.858.800.00-15709.18%
UVXY211217C000500002021-06-22 1:53PM EST50.009.407.808.050.00-359693.55%
UVXY211217C000550002021-06-22 2:59PM EST55.007.427.407.65-0.64-7.94%151699.22%
UVXY211217C000600002021-06-24 8:33AM EST60.007.027.057.25-0.13-1.82%167703.22%
UVXY211217C000650002021-06-18 2:04PM EST65.0011.166.406.950.00-18699.51%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY211217P000010002021-05-25 12:58PM EST1.000.070.000.000.00-7050.00%
UVXY211217P000040002021-05-25 2:44PM EST4.001.680.000.000.00-25050.00%
UVXY211217P000060002021-05-20 8:37AM EST6.003.300.000.000.00-2050.00%
UVXY211217P000070002021-05-25 9:17AM EST7.004.250.000.000.00-2050.00%
UVXY211217P000080002021-05-24 8:49AM EST8.005.100.000.000.00-1050.00%
UVXY211217P000090002021-05-19 8:32AM EST9.005.770.000.000.00-1050.00%
UVXY211217P000100002021-06-24 8:43AM EST10.000.800.700.88+0.14+21.21%1361385.16%
UVXY211217P000150002021-06-23 2:15PM EST15.002.332.312.960.00-10167398.63%
UVXY211217P000200002021-06-22 9:55AM EST20.004.855.055.600.00-12168406.25%
UVXY211217P000250002021-06-22 2:38PM EST25.008.208.659.250.00-3188430.37%
UVXY211217P000300002021-06-22 2:56PM EST30.0012.4512.4512.650.00-15148427.64%
UVXY211217P000330002021-06-18 11:34AM EST33.0013.5014.8515.000.00-217429.59%
UVXY211217P000340002021-06-24 10:13AM EST34.0015.7515.8015.90+1.35+9.38%3347436.13%
UVXY211217P000360002021-06-18 2:00PM EST36.0015.4617.2017.650.00-117433.40%
UVXY211217P000370002021-06-03 10:36AM EST37.0015.2518.3018.500.00-11441.21%
UVXY211217P000400002021-06-18 8:52AM EST40.0018.9920.6521.200.00-120441.31%
UVXY211217P000410002021-05-27 8:30AM EST41.0018.2020.9521.900.00--10422.27%
UVXY211217P000420002021-06-23 8:39AM EST42.0022.3122.6523.000.00-21451.17%
UVXY211217P000450002021-06-08 9:56AM EST45.0022.9925.2525.450.00--4446.48%
UVXY211217P000460002021-06-13 11:00PM EST46.0025.3026.2026.650.00--1457.03%
UVXY211217P000470002021-06-08 8:30AM EST47.0025.0526.9027.450.00--10449.61%
UVXY211217P000500002021-06-18 11:39AM EST50.0029.4929.7530.300.00-16458.98%
UVXY211217P000700002021-06-18 2:04PM EST70.0045.0048.2548.750.00-5050453.52%