U.S. Markets open in 8 hrs 17 mins

ProShares Ultra VIX Short-Term Futures (UVXY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.74-1.21 (-9.34%)
At close: 8:00PM EDT
People also watch
SVXYTVIXXIVVXXNUGT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
7.50UVXY170526C000075005.884.756.000.000.00%10712.50%
10.00UVXY170526C000100001.770.000.000.000.00%5500.00%
10.50UVXY170526C000105001.250.000.000.000.00%2400.00%
11.00UVXY170526C000110000.810.000.000.000.00%1,31800.00%
11.50UVXY170526C000115000.510.000.000.000.00%3,04100.00%
12.00UVXY170526C000120000.400.000.000.000.00%7,99906.25%
12.50UVXY170526C000125000.250.000.000.000.00%5,385025.00%
13.00UVXY170526C000130000.210.000.000.000.00%4,763025.00%
13.50UVXY170526C000135000.170.000.000.000.00%1,990050.00%
14.00UVXY170526C000140000.130.000.000.000.00%2,189050.00%
14.50UVXY170526C000145000.110.000.000.000.00%628050.00%
15.00UVXY170526C000150000.090.000.000.000.00%1,299050.00%
15.50UVXY170526C000155000.090.000.000.000.00%481050.00%
16.00UVXY170526C000160000.070.000.000.000.00%1,142050.00%
16.50UVXY170526C000165000.060.000.000.000.00%185050.00%
17.00UVXY170526C000170000.050.000.000.000.00%724050.00%
17.50UVXY170526C000175000.050.000.000.000.00%364050.00%
18.00UVXY170526C000180000.040.000.000.000.00%866050.00%
18.50UVXY170526C000185000.040.000.000.000.00%155050.00%
19.00UVXY170526C000190000.030.000.000.000.00%229050.00%
19.50UVXY170526C000195000.020.000.000.000.00%158050.00%
20.00UVXY170526C000200000.020.000.000.000.00%7,594050.00%
20.50UVXY170526C000205000.020.000.000.000.00%21050.00%
21.00UVXY170526C000210000.020.000.000.000.00%170050.00%
21.50UVXY170526C000215000.150.010.11-0.18-54.55%298507307.81%
22.00UVXY170526C000220000.020.000.000.000.00%198050.00%
22.50UVXY170526C000225000.020.000.000.000.00%6050.00%
23.00UVXY170526C000230000.010.000.000.000.00%332050.00%
23.50UVXY170526C000235000.030.000.000.000.00%46050.00%
24.00UVXY170526C000240000.020.000.000.000.00%32050.00%
24.50UVXY170526C000245000.070.000.12-0.16-69.57%2411359.38%
25.00UVXY170526C000250000.020.000.000.000.00%170050.00%
25.50UVXY170526C000255000.050.010.11-0.29-85.29%47378375.00%
26.00UVXY170526C000260000.060.000.09-0.27-81.82%150500365.63%
26.50UVXY170526C000265000.050.000.10-0.13-72.22%50141378.13%
27.00UVXY170526C000270000.010.000.01-0.03-75.00%211,283287.50%
30.00UVXY170526C000300000.010.000.000.000.00%20050.00%
31.00UVXY170526C000310000.010.000.000.000.00%1050.00%
32.00UVXY170526C000320000.020.000.08-0.05-71.43%62738431.25%
33.00UVXY170526C000330000.010.000.000.000.00%20050.00%
34.00UVXY170526C000340000.030.000.05-0.07-70.00%114151425.00%
35.00UVXY170526C000350000.010.000.000.000.00%213050.00%
36.00UVXY170526C000360000.010.000.000.000.00%1050.00%
37.00UVXY170526C000370000.050.000.240.000.00%776565.63%
38.00UVXY170526C000380000.120.000.230.000.00%1017571.88%
39.00UVXY170526C000390000.080.001.740.000.00%25116892.19%
40.00UVXY170526C000400000.020.000.000.000.00%4050.00%
41.00UVXY170526C000410000.060.000.180.000.00%152331578.13%
42.00UVXY170526C000420000.020.000.06-0.04-66.67%168804506.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
9.00UVXY170526P000090000.020.000.000.000.00%2,005050.00%
10.00UVXY170526P000100000.010.000.000.000.00%4,183050.00%
10.50UVXY170526P000105000.050.000.000.000.00%6,589025.00%
11.00UVXY170526P000110000.130.000.000.000.00%4,582025.00%
11.50UVXY170526P000115000.400.000.000.000.00%4,42606.25%
12.00UVXY170526P000120000.680.000.000.000.00%9,36300.00%
12.50UVXY170526P000125001.080.000.000.000.00%2,54000.00%
13.00UVXY170526P000130001.500.000.000.000.00%1,99500.00%
13.50UVXY170526P000135001.990.000.000.000.00%18500.00%
14.00UVXY170526P000140002.410.000.000.000.00%44700.00%
14.50UVXY170526P000145002.840.000.000.000.00%6100.00%
15.00UVXY170526P000150003.403.303.501.0242.86%891,365190.63%
15.50UVXY170526P000155003.750.000.000.000.00%4500.00%
16.00UVXY170526P000160004.300.000.000.000.00%13600.00%
16.50UVXY170526P000165003.953.854.351.7680.37%1172500.00%
17.00UVXY170526P000170005.170.000.000.000.00%20600.00%
17.50UVXY170526P000175004.204.355.351.1537.70%111240.00%
18.00UVXY170526P000180006.240.000.000.000.00%100.00%
18.50UVXY170526P000185006.800.000.000.000.00%12100.00%
19.00UVXY170526P000190005.855.806.850.000.00%31560.00%
19.50UVXY170526P000195006.886.407.301.3724.86%151930.00%
20.00UVXY170526P000200008.220.000.000.000.00%1100.00%
20.50UVXY170526P000205007.728.108.350.000.00%8290.00%
21.00UVXY170526P000210008.287.808.800.202.48%45250.00%
21.50UVXY170526P000215007.107.658.000.000.00%100350.00%
22.00UVXY170526P000220009.959.8510.351.2213.97%557340.63%
23.00UVXY170526P0002300010.5310.4510.850.232.23%12010.00%
23.50UVXY170526P0002350010.6311.0011.600.000.00%400.00%
24.00UVXY170526P0002400010.0510.7011.750.000.00%10100.00%
24.50UVXY170526P000245009.4710.5010.850.000.00%10100.00%
25.00UVXY170526P0002500013.190.000.000.000.00%100.00%
26.00UVXY170526P0002600012.8912.5513.75-1.53-10.61%15150.00%