UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time 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
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220527C000050002022-05-19 3:43PM EDT5.0011.209.5012.800.00-5133564.06%
UVXY220527C000060002022-04-21 3:35PM EDT6.007.209.2511.250.00--0546.09%
UVXY220527C000070002022-05-20 11:27AM EDT7.009.307.9010.40+3.30+55.00%8-414.06%
UVXY220527C000080002022-05-19 11:33AM EDT8.009.287.209.10+0.28+3.11%19354.69%
UVXY220527C000085002022-04-25 10:45AM EDT8.507.306.758.600.00-10340.63%
UVXY220527C000090002022-05-20 3:47PM EDT9.007.176.258.10-1.52-17.49%397314.84%
UVXY220527C000095002022-05-20 3:35PM EDT9.506.955.607.80-0.95-12.03%322300.78%
UVXY220527C000100002022-05-20 3:53PM EDT10.006.105.506.95+0.10+1.67%16395285.55%
UVXY220527C000105002022-05-20 12:16PM EDT10.506.204.556.80-0.65-9.49%124243.75%
UVXY220527C000110002022-05-20 3:57PM EDT11.005.104.905.90-1.84-26.51%9986287.50%
UVXY220527C000115002022-05-20 3:44PM EDT11.504.703.855.75-0.30-6.00%74120237.89%
UVXY220527C000120002022-05-20 3:59PM EDT12.004.093.555.00+0.09+2.25%390618208.59%
UVXY220527C000125002022-05-20 3:48PM EDT12.503.703.304.45-0.25-6.33%158574209.38%
UVXY220527C000130002022-05-20 3:59PM EDT13.003.102.863.55+0.10+3.33%6521,119149.61%
UVXY220527C000135002022-05-20 3:52PM EDT13.502.722.303.40+0.15+5.84%694437159.77%
UVXY220527C000140002022-05-20 3:59PM EDT14.002.342.402.83+0.05+2.18%2,2221,258180.86%
UVXY220527C000145002022-05-20 3:59PM EDT14.501.901.692.50-0.08-4.04%781565152.93%
UVXY220527C000150002022-05-20 4:02PM EDT15.001.651.652.02-0.05-2.94%5,3372,836159.96%
UVXY220527C000155002022-05-20 4:12PM EDT15.501.521.401.60+0.04+2.70%4,3741,591152.73%
UVXY220527C000160002022-05-20 4:14PM EDT16.001.351.331.63+0.10+8.00%10,5303,964180.47%
UVXY220527C000165002022-05-20 4:12PM EDT16.501.191.151.40+0.09+8.18%4,3141,813181.64%
UVXY220527C000170002022-05-20 4:12PM EDT17.001.020.901.11-0.05-4.67%10,7362,791171.68%
UVXY220527C000175002022-05-20 4:14PM EDT17.500.900.860.98-0.07-7.22%5,4471,807181.64%
UVXY220527C000180002022-05-20 4:11PM EDT18.000.840.720.96+0.03+3.70%9,5792,638190.04%
UVXY220527C000185002022-05-20 4:11PM EDT18.500.720.580.790.00-3,0432,773186.33%
UVXY220527C000190002022-05-20 4:14PM EDT19.000.620.580.660.00-5,5394,013192.58%
UVXY220527C000195002022-05-20 4:03PM EDT19.500.540.520.70-0.07-11.48%1,417627205.66%
UVXY220527C000200002022-05-20 4:10PM EDT20.000.510.470.65-0.02-3.77%13,3437,385211.72%
UVXY220527C000205002022-05-20 4:11PM EDT20.500.500.430.56+0.03+6.38%1,117434214.06%
UVXY220527C000210002022-05-20 4:11PM EDT21.000.420.420.51-0.01-2.33%2,8591,225220.70%
UVXY220527C000215002022-05-20 3:56PM EDT21.500.370.300.48-0.03-7.50%757311218.75%
UVXY220527C000220002022-05-20 4:00PM EDT22.000.300.270.42-0.06-16.67%4,8703,986220.70%
UVXY220527C000225002022-05-20 3:59PM EDT22.500.310.260.40-0.04-11.43%18898227.34%
UVXY220527C000230002022-05-20 4:00PM EDT23.000.260.240.38-0.06-18.75%1,605985232.81%
UVXY220527C000235002022-05-20 3:59PM EDT23.500.250.220.33-0.10-28.57%97278233.98%
UVXY220527C000240002022-05-20 4:04PM EDT24.000.250.210.31-0.03-10.71%1,6141,027239.06%
UVXY220527C000250002022-05-20 3:59PM EDT25.000.210.210.37-0.03-12.50%3,3684,011262.89%
UVXY220527C000260002022-05-20 4:00PM EDT26.000.190.150.250.00-7471,200254.69%
UVXY220527C000270002022-05-20 3:57PM EDT27.000.160.180.21-0.04-20.00%446632267.19%
UVXY220527C000280002022-05-20 4:09PM EDT28.000.150.130.19+0.01+7.14%933838268.75%
UVXY220527C000290002022-05-20 3:59PM EDT29.000.140.100.20-0.03-17.65%181343278.13%
UVXY220527C000300002022-05-20 4:00PM EDT30.000.130.100.17+0.01+8.33%1,7931,165283.59%
UVXY220527C000310002022-05-20 3:04PM EDT31.000.220.070.19+0.10+83.33%38154292.97%
UVXY220527C000320002022-05-20 4:14PM EDT32.000.070.070.11-0.03-30.00%451518284.38%
UVXY220527C000330002022-05-20 4:02PM EDT33.000.100.070.120.00-204969296.88%
UVXY220527C000340002022-05-20 4:08PM EDT34.000.130.070.12+0.04+44.44%81391306.25%
UVXY220527C000350002022-05-20 3:52PM EDT35.000.080.060.11-0.01-11.11%544929309.38%
UVXY220527C000360002022-05-20 4:14PM EDT36.000.090.070.11+0.01+12.50%775161321.09%
UVXY220527C000370002022-05-20 4:09PM EDT37.000.080.050.16+0.01+14.29%404167337.50%
UVXY220527C000380002022-05-20 4:04PM EDT38.000.090.050.07+0.01+12.50%609241317.19%
UVXY220527C000390002022-05-20 4:14PM EDT39.000.050.050.11-0.01-16.67%2,3601,928339.06%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY220527P000050002022-04-21 11:13AM EDT5.000.010.000.010.00-158350.00%
UVXY220527P000060002022-04-28 1:39PM EDT6.000.010.000.000.00-1550.00%
UVXY220527P000070002022-04-25 3:06PM EDT7.000.050.000.010.00-26229250.00%
UVXY220527P000080002022-05-19 3:45PM EDT8.000.010.000.010.00-1224212.50%
UVXY220527P000085002022-05-06 3:11PM EDT8.500.010.000.010.00-1132193.75%
UVXY220527P000090002022-05-20 12:50PM EDT9.000.010.000.010.00-10512175.00%
UVXY220527P000095002022-05-20 10:28AM EDT9.500.010.000.010.00-21,835162.50%
UVXY220527P000100002022-05-20 3:30PM EDT10.000.010.000.010.00-161,420150.00%
UVXY220527P000105002022-05-20 3:36PM EDT10.500.010.000.010.00-11281131.25%
UVXY220527P000110002022-05-20 2:58PM EDT11.000.010.000.010.00-2271,163118.75%
UVXY220527P000115002022-05-20 3:58PM EDT11.500.020.010.02+0.01+100.00%2204,032125.00%
UVXY220527P000120002022-05-20 3:59PM EDT12.000.030.020.03+0.01+50.00%5174,273120.31%
UVXY220527P000125002022-05-20 3:59PM EDT12.500.040.030.040.00-1,8551,075112.50%
UVXY220527P000130002022-05-20 3:56PM EDT13.000.060.040.07-0.03-33.33%2,9762,900107.03%
UVXY220527P000135002022-05-20 4:03PM EDT13.500.130.080.16-0.02-13.33%1,3971,343111.72%
UVXY220527P000140002022-05-20 4:08PM EDT14.000.220.200.24-0.10-31.25%5,2533,974115.63%
UVXY220527P000145002022-05-20 4:03PM EDT14.500.410.290.45-0.07-14.58%18,5962,157120.31%
UVXY220527P000150002022-05-20 4:07PM EDT15.000.560.560.60-0.19-25.33%6,4954,399126.95%
UVXY220527P000155002022-05-20 4:04PM EDT15.500.800.800.88-0.28-25.93%4,5518,317133.59%
UVXY220527P000160002022-05-20 4:11PM EDT16.001.131.151.20-0.27-19.29%4,6812,191144.34%
UVXY220527P000165002022-05-20 4:07PM EDT16.501.511.331.61-0.24-13.71%3,3251,665145.70%
UVXY220527P000170002022-05-20 4:10PM EDT17.001.801.632.04-0.29-13.88%4,4222,418151.95%
UVXY220527P000175002022-05-20 4:10PM EDT17.502.202.132.39-0.31-12.35%1,770996162.50%
UVXY220527P000180002022-05-20 3:58PM EDT18.002.682.252.86-0.13-4.63%1,0821,557153.32%
UVXY220527P000185002022-05-20 3:44PM EDT18.503.002.723.30-0.25-7.69%529911163.09%
UVXY220527P000190002022-05-20 3:56PM EDT19.003.503.303.75+0.10+2.94%365424180.27%
UVXY220527P000195002022-05-20 4:03PM EDT19.503.953.504.10-0.20-4.82%5757157.42%
UVXY220527P000200002022-05-20 4:13PM EDT20.004.303.904.80-0.18-4.02%409119178.91%
UVXY220527P000205002022-05-20 3:42PM EDT20.504.854.355.00+0.30+6.59%3775155.47%
UVXY220527P000210002022-05-20 3:47PM EDT21.005.304.805.55+0.20+3.92%33238165.63%
UVXY220527P000220002022-05-20 3:23PM EDT22.005.655.656.70-0.55-8.87%16151185.16%
UVXY220527P000230002022-05-20 12:47PM EDT23.006.306.607.60-0.73-10.38%1295179.69%
UVXY220527P000240002022-05-20 2:53PM EDT24.007.557.608.600.00-1331195.31%
UVXY220527P000250002022-05-20 10:55AM EDT25.009.387.5010.50+1.27+15.66%14135143.75%
UVXY220527P000260002022-05-20 3:03PM EDT26.009.209.5010.55-0.75-7.54%7070184.38%
UVXY220527P000270002022-05-20 1:45PM EDT27.0010.0510.2011.950.00-446226.56%
UVXY220527P000280002022-05-19 11:12AM EDT28.0011.0211.0012.900.00-4254427.73%
UVXY220527P000290002022-05-20 1:02PM EDT29.0012.1712.3013.55-2.68-18.05%202380.86%
UVXY220527P000300002022-05-20 3:19PM EDT30.0013.3712.4514.80-0.65-4.64%74161440.82%
UVXY220527P000310002022-05-20 3:42PM EDT31.0014.8513.9015.90+0.09+0.61%31471.48%
UVXY220527P000320002022-05-09 10:25AM EDT32.0014.2414.7016.550.00-1120420.70%
UVXY220527P000350002022-05-18 12:35PM EDT35.0018.6618.7019.20-0.49-2.56%20109364.06%
UVXY220527P000390002022-05-20 9:45AM EDT39.0023.6521.8023.90+0.85+3.73%22564.06%