UK markets close in 3 hours 44 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
4.6500-0.2700 (-5.49%)
At close: 04:00PM EDT
4.6000 -0.05 (-1.08%)
Pre-market: 07:44AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230331C000010002023-03-29 12:23PM EDT1.003.700.000.000.00-11210.00%
UVXY230331C000015002023-02-13 11:02AM EDT1.503.755.105.300.00-100.00%
UVXY230331C000020002023-03-29 12:54PM EDT2.002.720.000.000.00-690.00%
UVXY230331C000025002023-03-29 12:53PM EDT2.502.210.000.000.00-450.00%
UVXY230331C000030002023-03-29 11:28AM EDT3.001.740.000.000.00-101350.00%
UVXY230331C000035002023-03-29 3:34PM EDT3.501.170.000.000.00-12290.00%
UVXY230331C000040002023-03-29 4:00PM EDT4.000.680.000.000.00-9313,0780.00%
UVXY230331C000045002023-03-29 4:14PM EDT4.500.230.000.000.00-8,3528,4710.00%
UVXY230331C000050002023-03-29 4:14PM EDT5.000.100.000.000.00-28,31635,41625.00%
UVXY230331C000055002023-03-29 4:11PM EDT5.500.050.000.000.00-17,03822,60150.00%
UVXY230331C000060002023-03-29 4:13PM EDT6.000.030.000.000.00-10,41217,93050.00%
UVXY230331C000065002023-03-29 3:59PM EDT6.500.010.000.000.00-2,2909,56250.00%
UVXY230331C000070002023-03-29 4:14PM EDT7.000.010.000.000.00-1,08717,21950.00%
UVXY230331C000075002023-03-29 4:09PM EDT7.500.010.000.000.00-1302,82450.00%
UVXY230331C000080002023-03-29 1:54PM EDT8.000.010.000.000.00-1868,33450.00%
UVXY230331C000085002023-03-29 1:54PM EDT8.500.010.000.000.00-172,04250.00%
UVXY230331C000090002023-03-29 3:49PM EDT9.000.010.000.000.00-613,90750.00%
UVXY230331C000095002023-03-29 10:56AM EDT9.500.010.000.000.00-11,24550.00%
UVXY230331C000100002023-03-29 9:37AM EDT10.000.010.000.000.00-703,86550.00%
UVXY230331C000105002023-03-28 10:55AM EDT10.500.020.000.000.00-590450.00%
UVXY230331C000110002023-03-29 1:40PM EDT11.000.010.000.000.00-16,77750.00%
UVXY230331C000115002023-03-28 11:13AM EDT11.500.010.000.000.00-1553850.00%
UVXY230331C000120002023-03-29 1:33PM EDT12.000.020.000.000.00-121,45850.00%
UVXY230331C000130002023-03-27 2:43PM EDT13.000.010.000.000.00-4521,42650.00%
UVXY230331C000140002023-03-28 12:32PM EDT14.000.010.000.000.00-133,82150.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230331P000025002023-03-21 10:05AM EDT2.500.010.000.000.00-1350.00%
UVXY230331P000030002023-03-10 4:02PM EDT3.000.010.000.000.00-13650.00%
UVXY230331P000035002023-03-22 2:01PM EDT3.500.010.000.000.00-20462050.00%
UVXY230331P000040002023-03-29 4:11PM EDT4.000.010.000.000.00-4128,04950.00%
UVXY230331P000045002023-03-29 4:14PM EDT4.500.060.000.000.00-12,18115,14912.50%
UVXY230331P000050002023-03-29 4:00PM EDT5.000.420.000.000.00-5,68313,6210.00%
UVXY230331P000055002023-03-29 4:00PM EDT5.500.880.000.000.00-1,1897,0250.00%
UVXY230331P000060002023-03-29 3:57PM EDT6.001.350.000.000.00-1504,2040.00%
UVXY230331P000065002023-03-29 3:31PM EDT6.501.850.000.000.00-462,1240.00%
UVXY230331P000070002023-03-29 3:22PM EDT7.002.350.000.000.00-1041,0420.00%
UVXY230331P000075002023-03-29 3:22PM EDT7.502.850.000.000.00-4236470.00%
UVXY230331P000080002023-03-29 3:57PM EDT8.003.340.000.000.00-3958530.00%
UVXY230331P000085002023-03-29 9:30AM EDT8.503.780.000.000.00-10700.00%
UVXY230331P000090002023-03-29 3:15PM EDT9.004.350.000.000.00-3422340.00%
UVXY230331P000095002023-03-29 3:26PM EDT9.504.830.000.000.00-1330.00%
UVXY230331P000100002023-03-29 3:35PM EDT10.005.400.000.000.00-2695460.00%
UVXY230331P000105002023-03-15 12:46PM EDT10.503.950.000.000.00--50.00%
UVXY230331P000110002023-03-29 3:33PM EDT11.006.400.000.000.00-14220.00%
UVXY230331P000115002023-03-24 2:22PM EDT11.506.000.000.000.00-2002000.00%
UVXY230331P000120002023-03-27 1:12PM EDT12.006.800.000.000.00-1230.00%
UVXY230331P000130002023-03-16 12:50PM EDT13.007.300.000.000.00--80.00%