Canada Markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.41-0.04 (-0.21%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY200925C000140002020-09-18 3:49PM EDT14.005.403.007.70-0.65-10.74%859540.23%
UVXY200925C000150002020-09-18 1:52PM EDT15.004.772.006.00-0.02-0.42%680385.74%
UVXY200925C000160002020-09-18 3:58PM EDT16.003.353.103.90-0.60-15.19%11453107.81%
UVXY200925C000165002020-09-18 3:58PM EDT16.502.942.245.40-0.12-3.92%436240223.83%
UVXY200925C000170002020-09-18 4:08PM EDT17.002.252.195.00-0.40-15.09%677131235.55%
UVXY200925C000175002020-09-18 4:14PM EDT17.502.011.335.00-0.68-25.28%416277220.31%
UVXY200925C000180002020-09-18 4:13PM EDT18.001.651.152.45-0.29-14.95%3,91664697.27%
UVXY200925C000185002020-09-18 4:13PM EDT18.501.501.051.79-0.40-21.05%1,85143592.19%
UVXY200925C000190002020-09-18 4:14PM EDT19.001.201.101.36-0.25-17.24%5,3690103.13%
UVXY200925C000195002020-09-18 4:13PM EDT19.501.000.101.50-0.33-24.81%3,667084.96%
UVXY200925C000205002020-09-18 4:09PM EDT20.500.790.640.82-0.32-28.83%1,4821,101117.38%
UVXY200925C000210002020-09-18 4:08PM EDT21.000.650.640.86-0.25-27.78%3,1912,848136.13%
UVXY200925C000215002020-09-18 3:56PM EDT21.500.580.500.59-0.22-27.50%1,472376128.13%
UVXY200925C000220002020-09-18 4:13PM EDT22.000.550.500.72-0.24-30.38%2,4161,353149.41%
UVXY200925C000225002020-09-18 3:58PM EDT22.500.490.030.50-0.23-31.94%405277116.41%
UVXY200925C000230002020-09-18 4:14PM EDT23.000.490.410.75-0.01-2.00%1,5591,271170.90%
UVXY200925C000235002020-09-18 3:53PM EDT23.500.420.000.63-0.09-17.65%566832145.31%
UVXY200925C000240002020-09-18 4:00PM EDT24.000.300.250.41-0.23-43.40%9940157.81%
UVXY200925C000245002020-09-18 3:58PM EDT24.500.330.000.42-0.11-25.00%234253146.48%
UVXY200925C000250002020-09-18 4:13PM EDT25.000.270.250.33-0.11-28.95%1,8921,829169.92%
UVXY200925C000255002020-09-18 3:56PM EDT25.500.270.130.40-0.15-35.71%138228174.22%
UVXY200925C000260002020-09-18 3:58PM EDT26.000.260.220.50-0.06-18.75%347710199.61%
UVXY200925C000265002020-09-18 3:39PM EDT26.500.300.080.46-0.03-9.09%54332191.41%
UVXY200925C000270002020-09-18 4:14PM EDT27.000.240.200.27-0.05-17.24%585428192.19%
UVXY200925C000275002020-09-18 3:59PM EDT27.500.200.010.81-0.08-28.57%177217232.81%
UVXY200925C000280002020-09-18 4:14PM EDT28.000.170.150.18-0.09-34.62%410467190.23%
UVXY200925C000285002020-09-18 2:23PM EDT28.500.380.060.26+0.14+58.33%76209195.70%
UVXY200925C000290002020-09-18 3:44PM EDT29.000.170.000.30-0.09-34.62%1280199.22%
UVXY200925C000295002020-09-18 3:01PM EDT29.500.280.100.42+0.07+33.33%20148233.20%
UVXY200925C000300002020-09-18 3:49PM EDT30.000.160.130.35-0.07-30.43%7,6104,143235.16%
UVXY200925C000310002020-09-18 2:30PM EDT31.000.310.060.35+0.16+106.67%119451239.06%
UVXY200925C000330002020-09-18 2:57PM EDT33.000.110.061.00+0.01+10.00%133147330.08%
UVXY200925C000340002020-09-18 3:01PM EDT34.000.200.060.70+0.05+33.33%58172314.06%
UVXY200925C000350002020-09-18 3:34PM EDT35.000.140.031.00+0.05+55.56%1890351.17%
UVXY200925C000360002020-09-18 4:11PM EDT36.000.060.050.15-0.04-40.00%50141256.25%
UVXY200925C000370002020-09-18 4:07PM EDT37.000.050.004.05-0.05-50.00%13241578.71%
UVXY200925C000380002020-09-18 3:09PM EDT38.000.140.040.16+0.07+100.00%7161273.44%
UVXY200925C000390002020-09-18 1:23PM EDT39.000.160.030.15+0.10+166.67%1184276.56%
UVXY200925C000400002020-09-18 3:51PM EDT40.000.080.050.150.00-4191,198289.84%
UVXY200925C000410002020-09-17 3:57PM EDT41.000.060.014.90+0.01+20.00%11191672.85%
UVXY200925C000420002020-09-18 3:53PM EDT42.000.060.010.85+0.02+50.00%159222403.52%
UVXY200925C000430002020-09-18 3:55PM EDT43.000.050.004.90+0.01+25.00%2357693.16%
UVXY200925C000450002020-09-18 3:57PM EDT45.000.050.000.30-0.07-58.33%6497348.44%
UVXY200925C000490002020-09-16 11:53AM EDT49.000.080.001.360.00-56508.59%
UVXY200925C000500002020-09-18 3:46PM EDT50.000.050.023.95+0.02+66.67%381533702.15%
UVXY200925C000530002020-09-16 2:43PM EDT53.000.040.000.090.00-17162335.94%
UVXY200925C000540002020-09-15 10:54AM EDT54.000.100.001.740.00-60605577.34%
UVXY200925C000560002020-09-17 11:37AM EDT56.000.040.001.000.00-155986519.53%
UVXY200925C000570002020-09-18 3:47PM EDT57.000.040.005.00-0.02-33.33%21446814.84%
UVXY200925C000600002020-09-18 3:18PM EDT60.000.070.000.39+0.03+75.00%917455.47%
UVXY200925C000610002020-09-17 3:26PM EDT61.000.030.000.660.00-1223504.69%
UVXY200925C000630002020-09-18 3:33PM EDT63.000.090.000.10-0.16-64.00%400387.50%
UVXY200925C000640002020-09-18 3:32PM EDT64.000.050.010.05+0.02+66.67%137489368.75%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY200925P000100002020-09-04 3:46PM EDT10.000.050.000.310.00-1030334.38%
UVXY200925P000120002020-09-14 1:12PM EDT12.000.010.000.010.00-8100150.00%
UVXY200925P000130002020-09-18 2:44PM EDT13.000.010.010.06-0.01-50.00%230162.50%
UVXY200925P000140002020-09-16 12:31PM EDT14.000.020.000.050.00-28528129.69%
UVXY200925P000145002020-09-17 10:47AM EDT14.500.020.010.020.00-410107.81%
UVXY200925P000150002020-09-18 3:55PM EDT15.000.010.010.02-0.01-50.00%1351,01096.88%
UVXY200925P000160002020-09-18 3:53PM EDT16.000.020.000.04-0.01-33.33%5451,64879.69%
UVXY200925P000165002020-09-18 3:59PM EDT16.500.030.030.05-0.05-62.50%848078.13%
UVXY200925P000170002020-09-18 3:58PM EDT17.000.070.060.13-0.08-53.33%1,4341,66882.03%
UVXY200925P000180002020-09-18 4:14PM EDT18.000.270.320.34-0.28-50.91%2,584089.65%
UVXY200925P000185002020-09-18 4:08PM EDT18.500.550.300.77-0.30-35.29%1,14058694.92%
UVXY200925P000190002020-09-18 4:14PM EDT19.000.760.041.00-0.34-30.91%1,7613,33971.88%
UVXY200925P000195002020-09-18 4:01PM EDT19.501.280.341.28-0.15-10.49%1,4411,35676.76%
UVXY200925P000205002020-09-18 3:56PM EDT20.501.920.003.10-0.02-1.03%274088.48%
UVXY200925P000210002020-09-18 4:09PM EDT21.002.452.153.25-0.15-5.77%7091,709174.02%
UVXY200925P000215002020-09-18 3:04PM EDT21.502.740.105.00-0.16-5.52%32353118.16%
UVXY200925P000220002020-09-18 4:13PM EDT22.003.153.103.35-0.30-8.70%233228152.34%
UVXY200925P000225002020-09-18 3:48PM EDT22.503.561.653.95+0.01+0.28%6266191.60%
UVXY200925P000230002020-09-18 3:59PM EDT23.004.081.904.80-0.04-0.97%1880243.36%
UVXY200925P000235002020-09-18 3:38PM EDT23.504.484.054.80+0.08+1.82%2062148.44%
UVXY200925P000240002020-09-18 3:36PM EDT24.004.944.555.70+0.24+5.11%570187.50%
UVXY200925P000245002020-09-18 2:35PM EDT24.505.292.757.50-0.09-1.67%113998.44%
UVXY200925P000255002020-09-17 3:30PM EDT25.506.155.558.950.00-240296.48%
UVXY200925P000265002020-09-16 3:11PM EDT26.507.055.009.800.00-10199.22%
UVXY200925P000270002020-09-18 1:21PM EDT27.008.067.408.55+0.47+6.19%70220.31%
UVXY200925P000275002020-09-18 10:00AM EDT27.508.666.1010.65+0.62+7.71%1013210.16%
UVXY200925P000280002020-09-18 2:22PM EDT28.008.656.0010.00+0.15+1.76%624374.41%
UVXY200925P000285002020-09-18 10:53AM EDT28.509.757.0011.80+0.85+9.55%217229.69%
UVXY200925P000290002020-09-18 9:30AM EDT29.0010.027.5512.35+0.65+6.94%50246.48%
UVXY200925P000295002020-09-18 2:05PM EDT29.5010.258.0012.90+0.40+4.06%117253.52%
UVXY200925P000310002020-09-18 11:23AM EDT31.0012.209.0514.00+0.58+4.99%34536.52%
UVXY200925P000320002020-09-18 2:07PM EDT32.0012.6910.5015.25+0.07+0.55%70270.31%
UVXY200925P000340002020-09-15 11:57AM EDT34.0013.9212.0517.000.00-40582.03%
UVXY200925P000350002020-09-14 3:23PM EDT35.0015.1513.0518.000.00-215595.70%
UVXY200925P000360002020-09-18 1:09PM EDT36.0016.9814.0018.95+3.00+21.46%10603.52%
UVXY200925P000370002020-09-17 11:53AM EDT37.0017.4115.0520.000.00-10621.68%
UVXY200925P000380002020-09-09 2:54PM EDT38.0018.4916.0521.000.00-12633.98%
UVXY200925P000390002020-09-15 1:05PM EDT39.0019.0717.0522.000.00-12645.70%
UVXY200925P000400002020-09-17 2:27PM EDT40.0020.2318.0022.600.00-100111611.72%
UVXY200925P000410002020-09-08 3:51PM EDT41.0018.0019.0524.000.00-611667.97%
UVXY200925P000420002020-09-18 1:52PM EDT42.0022.4320.0525.00+0.37+1.68%150678.52%
UVXY200925P000430002020-09-18 3:28PM EDT43.0023.5522.9524.25+0.47+2.04%5140231.25%
UVXY200925P000490002020-09-08 3:31PM EDT49.0025.4527.0532.000.00-1211743.75%
UVXY200925P000550002020-09-08 2:58PM EDT55.0030.7033.0538.000.00-11790.43%