UK markets close in 1 hour 43 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
7.17+0.05 (+0.64%)
As of 09:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221209C000040002022-12-02 10:50AM EST4.003.250.000.000.00-110.00%
UVXY221209C000050002022-12-02 3:54PM EST5.002.100.000.000.00-8100.00%
UVXY221209C000055002022-12-02 3:10PM EST5.501.641.641.810.00-1312175.00%
UVXY221209C000060002022-12-05 9:30AM EST6.001.251.141.30+0.13+11.61%238879126.56%
UVXY221209C000065002022-12-05 9:31AM EST6.500.750.730.78+0.11+17.19%412,78799.22%
UVXY221209C000070002022-12-05 9:31AM EST7.000.380.390.40+0.04+11.76%3597,40092.19%
UVXY221209C000075002022-12-05 9:32AM EST7.500.210.210.22+0.02+10.53%42913,108104.69%
UVXY221209C000080002022-12-05 9:31AM EST8.000.110.120.13-0.01-8.33%7611,425117.19%
UVXY221209C000085002022-12-05 9:31AM EST8.500.080.060.08+0.01+14.29%2138,087125.78%
UVXY221209C000090002022-12-05 9:31AM EST9.000.040.040.050.00-478,236137.50%
UVXY221209C000095002022-12-05 9:32AM EST9.500.030.030.040.00-315,614151.56%
UVXY221209C000100002022-12-05 9:32AM EST10.000.030.020.030.00-267,567162.50%
UVXY221209C000105002022-12-02 3:53PM EST10.500.030.010.030.00-2513,222171.88%
UVXY221209C000110002022-12-02 3:46PM EST11.000.010.000.000.00-6846,87450.00%
UVXY221209C000115002022-12-02 1:36PM EST11.500.010.010.040.00-1081,345212.50%
UVXY221209C000120002022-12-02 3:30PM EST12.000.020.000.050.00-3316,352228.13%
UVXY221209C000125002022-11-30 2:39PM EST12.500.020.000.040.00-350234.38%
UVXY221209C000130002022-12-05 9:30AM EST13.000.010.000.000.00-33,54650.00%
UVXY221209C000135002022-12-01 3:48PM EST13.500.030.000.000.00-111050.00%
UVXY221209C000140002022-12-02 3:45PM EST14.000.020.000.040.00-1660271.88%
UVXY221209C000145002022-11-30 11:52AM EST14.500.030.000.050.00-30369293.75%
UVXY221209C000150002022-12-02 3:16PM EST15.000.020.010.000.00-303,185250.00%
UVXY221209C000155002022-12-02 3:59PM EST15.500.010.000.000.00-17773250.00%
UVXY221209C000160002022-12-02 12:08PM EST16.000.020.000.020.00-12303287.50%
UVXY221209C000170002022-12-02 9:43AM EST17.000.010.000.020.00-3765306.25%
UVXY221209C000180002022-11-23 12:28PM EST18.000.040.000.040.00-3543350.00%
UVXY221209C000190002022-11-28 10:11AM EST19.000.030.000.000.00-210150.00%
UVXY221209C000200002022-12-02 3:40PM EST20.000.030.000.020.00-2650350.00%
UVXY221209C000210002022-12-02 11:21AM EST21.000.020.000.030.00-121,109381.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY221209P000050002022-11-18 10:27AM EST5.000.010.000.010.00-513137.50%
UVXY221209P000055002022-12-02 4:03PM EST5.500.010.000.010.00-30152106.25%
UVXY221209P000060002022-12-02 3:48PM EST6.000.010.000.010.00-2,2284,35775.00%
UVXY221209P000065002022-12-05 9:31AM EST6.500.020.010.02-0.01-33.33%2098,20157.81%
UVXY221209P000070002022-12-05 9:32AM EST7.000.160.150.16-0.02-11.11%25111,86869.14%
UVXY221209P000075002022-12-05 9:31AM EST7.500.480.460.50-0.06-11.11%567,70482.42%
UVXY221209P000080002022-12-02 4:09PM EST8.000.950.820.920.00-3,6644,89576.56%
UVXY221209P000085002022-12-02 4:02PM EST8.501.441.161.490.00-1,3932,322164.84%
UVXY221209P000090002022-12-02 3:59PM EST9.001.921.651.940.00-8841,423173.44%
UVXY221209P000095002022-12-05 9:31AM EST9.502.422.192.40-0.01-0.41%22,091175.00%
UVXY221209P000100002022-12-05 9:30AM EST10.002.782.652.90-0.10-3.47%20198.44%
UVXY221209P000105002022-12-02 3:44PM EST10.503.403.153.400.00-42328218.75%
UVXY221209P000110002022-12-02 3:27PM EST11.003.903.653.900.00-84524237.50%
UVXY221209P000115002022-12-02 11:02AM EST11.504.280.000.000.00-23500.00%
UVXY221209P000120002022-12-02 12:05PM EST12.004.764.654.900.00-23648273.44%
UVXY221209P000125002022-12-02 3:03PM EST12.505.395.155.400.00-10289.06%
UVXY221209P000130002022-12-02 2:57PM EST13.005.895.605.900.00-10230303.13%
UVXY221209P000135002022-12-01 3:01PM EST13.506.096.106.400.00-79318.75%
UVXY221209P000140002022-12-02 12:05PM EST14.006.770.000.000.00-11780.00%
UVXY221209P000145002022-12-02 3:17PM EST14.507.407.157.350.00-40275.00%
UVXY221209P000150002022-12-02 1:48PM EST15.007.757.607.900.00-1710356.25%
UVXY221209P000155002022-11-16 1:13PM EST15.506.558.158.400.00-20368.75%
UVXY221209P000160002022-11-30 2:34PM EST16.008.508.658.950.00-5050424.22%
UVXY221209P000170002022-11-25 12:28PM EST17.009.289.659.900.00-12401.56%
UVXY221209P000180002022-11-29 2:54PM EST18.009.9510.5510.950.00-31468.75%
UVXY221209P000190002022-11-28 3:21PM EST19.0010.8211.6511.900.00-61440.63%
UVXY221209P000200002022-11-16 11:42AM EST20.0011.000.000.000.00-100.00%
UVXY221209P000210002022-11-30 3:02PM EST21.0013.4913.6513.900.00-104473.44%