Canada Markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.44+0.14 (+1.24%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY201204C000050002020-10-23 2:55PM EST5.0011.930.000.000.00-100.00%
UVXY201204C000060002020-10-26 2:49PM EST6.0013.000.000.000.00--00.00%
UVXY201204C000070002020-10-27 8:45AM EST7.0011.950.000.000.00--00.00%
UVXY201204C000080002020-11-03 11:40AM EST8.0011.600.000.000.00--00.00%
UVXY201204C000100002020-11-09 3:45PM EST10.003.960.000.000.00-100.00%
UVXY201204C000105002020-11-09 2:07PM EST10.503.450.000.000.00-100.00%
UVXY201204C000110002020-11-10 3:56PM EST11.003.200.000.000.00-300.00%
UVXY201204C000120002020-11-10 1:51PM EST12.002.680.000.000.00-5012.50%
UVXY201204C000125002020-11-10 3:36PM EST12.502.450.000.000.00-205025.00%
UVXY201204C000130002020-11-10 2:41PM EST13.002.180.000.000.00-64025.00%
UVXY201204C000135002020-11-10 3:46PM EST13.501.930.000.000.00-70025.00%
UVXY201204C000140002020-11-10 3:18PM EST14.001.980.000.000.00-97050.00%
UVXY201204C000145002020-11-10 9:30AM EST14.501.650.000.000.00-23050.00%
UVXY201204C000150002020-11-10 3:55PM EST15.001.570.000.000.00-322050.00%
UVXY201204C000155002020-11-10 2:58PM EST15.501.490.000.000.00-75050.00%
UVXY201204C000160002020-11-10 3:46PM EST16.001.420.000.000.00-65050.00%
UVXY201204C000165002020-11-10 2:15PM EST16.501.290.000.000.00-5050.00%
UVXY201204C000170002020-11-10 3:42PM EST17.001.230.000.000.00-58050.00%
UVXY201204C000175002020-11-10 3:59PM EST17.501.100.000.000.00-31050.00%
UVXY201204C000180002020-11-10 3:41PM EST18.001.100.000.000.00-10050.00%
UVXY201204C000185002020-11-10 3:42PM EST18.501.040.000.000.00-16050.00%
UVXY201204C000190002020-11-10 3:28PM EST19.001.000.000.000.00-133050.00%
UVXY201204C000195002020-11-10 11:24AM EST19.501.020.000.000.00-5050.00%
UVXY201204C000200002020-11-10 3:26PM EST20.000.890.000.000.00-30050.00%
UVXY201204C000205002020-11-10 3:42PM EST20.500.820.000.000.00-1050.00%
UVXY201204C000210002020-11-10 10:04AM EST21.000.880.000.000.00-14050.00%
UVXY201204C000215002020-11-10 11:33AM EST21.500.790.000.000.00-2050.00%
UVXY201204C000220002020-11-10 2:33PM EST22.000.710.000.000.00-36050.00%
UVXY201204C000225002020-11-09 12:19PM EST22.500.690.000.000.00-1050.00%
UVXY201204C000230002020-11-10 3:43PM EST23.000.650.000.000.00-18050.00%
UVXY201204C000235002020-11-09 12:19PM EST23.500.430.000.000.00-50050.00%
UVXY201204C000240002020-11-10 11:53AM EST24.000.580.000.000.00-22050.00%
UVXY201204C000245002020-11-09 11:07AM EST24.500.490.000.000.00-2050.00%
UVXY201204C000250002020-11-10 10:22AM EST25.000.590.000.000.00-6050.00%
UVXY201204C000260002020-11-10 10:57AM EST26.000.600.000.000.00-1050.00%
UVXY201204C000270002020-11-10 10:41AM EST27.000.460.000.000.00-51050.00%
UVXY201204C000280002020-11-10 1:26PM EST28.000.450.000.000.00-25050.00%
UVXY201204C000290002020-11-10 1:25PM EST29.000.440.000.000.00-22050.00%
UVXY201204C000300002020-11-10 1:56PM EST30.000.370.000.000.00-60050.00%
UVXY201204C000310002020-11-03 1:42PM EST31.002.330.000.000.00-1050.00%
UVXY201204C000320002020-11-10 10:45AM EST32.000.310.000.000.00-140100.00%
UVXY201204C000330002020-11-05 2:56PM EST33.000.700.000.000.00-30100.00%
UVXY201204C000340002020-11-06 2:24PM EST34.000.390.000.000.00-6050.00%
UVXY201204C000350002020-11-10 1:56PM EST35.000.250.000.000.00-15050.00%
UVXY201204C000370002020-11-09 2:00PM EST37.000.190.000.000.00-35050.00%
UVXY201204C000400002020-11-10 12:07PM EST40.000.200.000.000.00-1050.00%
UVXY201204C000450002020-11-06 12:36PM EST45.000.270.000.000.00-10050.00%
UVXY201204C000460002020-11-10 2:14PM EST46.000.120.000.000.00-1050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UVXY201204P000050002020-11-09 1:56PM EST5.000.020.000.000.00-200050.00%
UVXY201204P000100002020-11-10 3:07PM EST10.000.220.000.000.00-108025.00%
UVXY201204P000105002020-11-10 3:50PM EST10.500.370.000.000.00-30025.00%
UVXY201204P000110002020-11-10 3:42PM EST11.000.530.000.000.00-22012.50%
UVXY201204P000115002020-11-10 11:08AM EST11.500.720.000.000.00-1000.00%
UVXY201204P000120002020-11-10 3:42PM EST12.000.960.000.000.00-2300.00%
UVXY201204P000125002020-11-10 3:07PM EST12.501.300.000.000.00-500.00%
UVXY201204P000130002020-11-09 3:04PM EST13.001.520.000.000.00-300.00%
UVXY201204P000135002020-11-05 3:56PM EST13.501.950.000.000.00-1100.00%
UVXY201204P000140002020-11-10 1:47PM EST14.002.200.000.000.00-1200.00%
UVXY201204P000145002020-11-09 2:46PM EST14.502.630.000.000.00-100.00%
UVXY201204P000150002020-11-10 10:36AM EST15.002.860.000.000.00-1200.00%
UVXY201204P000155002020-11-09 9:50AM EST15.503.850.000.000.00-300.00%
UVXY201204P000160002020-11-09 1:46PM EST16.003.400.000.000.00-100.00%
UVXY201204P000165002020-11-10 1:31PM EST16.503.950.000.000.00-100.00%
UVXY201204P000170002020-11-10 2:22PM EST17.004.470.000.000.00-100.00%
UVXY201204P000175002020-11-09 12:19PM EST17.504.750.000.000.00-100.00%
UVXY201204P000180002020-11-06 1:16PM EST18.004.610.000.000.00-100.00%
UVXY201204P000185002020-11-09 1:35PM EST18.506.790.000.000.00-5100.00%
UVXY201204P000190002020-11-09 2:48PM EST19.007.000.000.000.00-200.00%
UVXY201204P000195002020-11-05 11:40AM EST19.505.200.000.000.00-100.00%
UVXY201204P000200002020-11-09 1:18PM EST20.008.250.000.000.00-600.00%
UVXY201204P000205002020-11-09 3:47PM EST20.508.010.000.000.00-300.00%
UVXY201204P000210002020-11-03 10:02AM EST21.005.230.000.000.00-200.00%
UVXY201204P000215002020-11-05 10:05AM EST21.507.290.000.000.00-100.00%
UVXY201204P000220002020-11-04 1:32PM EST22.007.040.000.000.00-200.00%
UVXY201204P000225002020-11-05 9:33AM EST22.507.970.000.000.00-200.00%
UVXY201204P000240002020-11-09 3:34PM EST24.0011.600.000.000.00-600.00%
UVXY201204P000270002020-11-03 12:40PM EST27.0010.120.000.000.00--00.00%
UVXY201204P000300002020-11-06 3:00PM EST30.0015.650.000.000.00-2100.00%
UVXY201204P000330002020-10-30 9:25AM EST33.0014.370.000.000.00-100.00%
UVXY201204P000340002020-10-26 11:18AM EST34.0020.200.000.000.00-1000.00%
UVXY201204P000440002020-10-30 10:18AM EST44.0024.650.000.000.00-4200.00%