ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY250620C00001000 | 2023-12-22 10:47AM EDT | 1.00 | 8.90 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY250620C00002000 | 2024-03-05 1:55PM EDT | 2.00 | 5.15 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY250620C00003000 | 2024-04-10 11:15AM EDT | 3.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 80 | 130 | 0.00% |
| UVXY250620C00004000 | 2024-02-05 3:50PM EDT | 4.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY250620C00005000 | 2024-03-20 3:54PM EDT | 5.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| UVXY250620C00006000 | 2024-04-08 2:12PM EDT | 6.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| UVXY250620C00007000 | 2024-04-10 1:08PM EDT | 7.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 20 | 322 | 0.00% |
| UVXY250620C00008000 | 2024-04-08 1:09PM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| UVXY250620C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| UVXY250620C00010000 | 2024-03-27 11:54AM EDT | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| UVXY250620C00011000 | 2024-04-05 1:43PM EDT | 11.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| UVXY250620C00012000 | 2024-03-26 11:20AM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 79 | 0.00% |
| UVXY250620C00013000 | 2024-04-08 10:28AM EDT | 13.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| UVXY250620C00014000 | 2024-03-19 11:39AM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| UVXY250620C00015000 | 2024-04-09 10:36AM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| UVXY250620C00016000 | 2024-03-19 11:30AM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| UVXY250620C00017000 | 2024-03-19 12:50PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 33 | 0.00% |
| UVXY250620C00018000 | 2024-03-19 11:44AM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UVXY250620C00020000 | 2024-03-20 9:41AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UVXY250620C00022000 | 2023-11-27 10:51AM EDT | 22.00 | 3.34 | 0.00 | 5.00 | 0.00 | - | 3 | 9 | 0.00% |
| UVXY250620C00023000 | 2023-12-13 2:54PM EDT | 23.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 0.00% |
| UVXY250620C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| UVXY250620C00025000 | 2024-04-26 12:07PM EDT | 25.00 | 16.25 | 13.50 | 18.00 | -5.60 | -25.63% | 2 | 1 | 98.02% |
| UVXY250620C00026000 | 2024-02-27 10:30AM EDT | 26.00 | 1.52 | 0.15 | 5.00 | 0.00 | - | 1 | 48 | 0.00% |
| UVXY250620C00027000 | 2024-01-23 10:30AM EDT | 27.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| UVXY250620C00030000 | 2024-04-25 10:23AM EDT | 30.00 | 16.91 | 12.00 | 17.00 | 0.00 | - | 5 | 7 | 102.77% |
| UVXY250620C00031000 | 2024-04-10 2:28PM EDT | 31.00 | 1.45 | 17.00 | 21.20 | 0.00 | - | 1 | 7 | 148.10% |
| UVXY250620C00032000 | 2024-03-15 12:14PM EDT | 32.00 | 1.20 | 17.10 | 21.20 | 0.00 | - | 1 | 395 | 150.78% |
| UVXY250620C00033000 | 2024-03-21 3:49PM EDT | 33.00 | 0.97 | 16.50 | 20.75 | 0.00 | - | 2 | 652 | 147.71% |
| UVXY250620C00034000 | 2024-04-05 11:33AM EDT | 34.00 | 1.05 | 16.25 | 20.40 | 0.00 | - | 5 | 43 | 146.83% |
| UVXY250620C00035000 | 2024-04-26 10:42AM EDT | 35.00 | 13.90 | 11.00 | 16.00 | -1.90 | -12.03% | 2 | 8 | 106.54% |
| UVXY250620C00039000 | 2024-04-24 11:08AM EDT | 39.00 | 13.55 | 10.50 | 15.50 | 0.00 | - | 1 | 7 | 110.41% |
| UVXY250620C00040000 | 2024-04-19 12:09PM EDT | 40.00 | 17.25 | 10.00 | 15.00 | 0.00 | - | 12 | 24 | 108.28% |
| UVXY250620C00044000 | 2024-04-15 12:09PM EDT | 44.00 | 14.51 | 9.50 | 14.45 | 0.00 | - | - | 6 | 110.75% |
| UVXY250620C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 12.00 | 9.60 | 14.50 | -3.05 | -20.27% | 1 | 9 | 112.81% |
| UVXY250620C00050000 | 2024-04-24 12:41PM EDT | 50.00 | 12.00 | 8.75 | 13.50 | 0.00 | - | 19 | 33 | 112.65% |
| UVXY250620C00055000 | 2024-04-15 3:11PM EDT | 55.00 | 15.04 | 8.25 | 13.00 | 0.00 | - | - | 1 | 114.81% |
| UVXY250620C00060000 | 2024-04-16 2:14PM EDT | 60.00 | 13.00 | 7.50 | 12.35 | 0.00 | - | - | 3 | 114.87% |
| UVXY250620C00065000 | 2024-04-16 2:14PM EDT | 65.00 | 12.20 | 7.00 | 11.90 | 0.00 | - | - | 1 | 116.00% |
| UVXY250620C00070000 | 2024-04-15 1:28PM EDT | 70.00 | 12.75 | 6.50 | 11.30 | 0.00 | - | - | 1 | 116.15% |
| UVXY250620C00080000 | 2024-04-25 9:56AM EDT | 80.00 | 9.50 | 5.80 | 10.50 | 0.00 | - | 5 | 12 | 117.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY250620P00001000 | 2024-04-03 3:25PM EDT | 1.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 651 | 50.00% |
| UVXY250620P00002000 | 2024-03-15 10:41AM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 225 | 50.00% |
| UVXY250620P00003000 | 2024-03-18 11:38AM EDT | 3.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 200 | 301 | 50.00% |
| UVXY250620P00004000 | 2024-04-10 10:43AM EDT | 4.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| UVXY250620P00005000 | 2024-04-04 2:19PM EDT | 5.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 298 | 50.00% |
| UVXY250620P00006000 | 2024-04-05 2:38PM EDT | 6.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 25.00% |
| UVXY250620P00007000 | 2024-04-10 3:06PM EDT | 7.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 23 | 635 | 25.00% |
| UVXY250620P00008000 | 2024-04-05 10:34AM EDT | 8.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,235 | 25.00% |
| UVXY250620P00009000 | 2024-03-15 12:39PM EDT | 9.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 100 | 673 | 25.00% |
| UVXY250620P00010000 | 2024-04-05 10:14AM EDT | 10.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,312 | 25.00% |
| UVXY250620P00011000 | 2024-03-18 1:32PM EDT | 11.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 100 | 98 | 25.00% |
| UVXY250620P00012000 | 2024-04-05 11:30AM EDT | 12.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| UVXY250620P00013000 | 2024-03-18 1:32PM EDT | 13.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 100 | 98 | 25.00% |
| UVXY250620P00014000 | 2024-03-18 1:29PM EDT | 14.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 12.50% |
| UVXY250620P00015000 | 2024-04-02 12:24PM EDT | 15.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| UVXY250620P00016000 | 2024-01-09 10:30AM EDT | 16.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UVXY250620P00019000 | 2024-03-21 3:18PM EDT | 19.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UVXY250620P00020000 | 2024-01-31 4:02PM EDT | 20.00 | 14.45 | 12.65 | 16.25 | 0.00 | - | 20 | 50 | 228.91% |
| UVXY250620P00022000 | 2023-11-01 9:55AM EDT | 22.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| UVXY250620P00024000 | 2024-01-22 1:55PM EDT | 24.00 | 18.30 | 15.50 | 20.50 | 0.00 | - | 2 | 0 | 231.10% |
| UVXY250620P00025000 | 2024-04-23 9:30AM EDT | 25.00 | 10.30 | 10.00 | 13.25 | 0.00 | - | 1 | 124 | 134.33% |
| UVXY250620P00026000 | 2024-04-15 11:10AM EDT | 26.00 | 9.05 | 9.00 | 13.55 | 0.00 | - | - | 2 | 123.41% |
| UVXY250620P00027000 | 2024-04-18 1:22PM EDT | 27.00 | 11.25 | 10.00 | 14.45 | 0.00 | - | - | 2 | 125.98% |
| UVXY250620P00028000 | 2024-04-15 1:49PM EDT | 28.00 | 11.40 | 10.50 | 15.05 | 0.00 | - | - | 1 | 124.44% |
| UVXY250620P00030000 | 2024-04-25 10:23AM EDT | 30.00 | 13.42 | 12.00 | 16.15 | 0.00 | - | 5 | 10 | 123.17% |
| UVXY250620P00033000 | 2024-04-23 10:02AM EDT | 33.00 | 16.35 | 14.50 | 19.45 | 0.00 | - | 1 | 6 | 129.35% |
| UVXY250620P00034000 | 2024-04-12 3:29PM EDT | 34.00 | 16.60 | 15.00 | 19.50 | 0.00 | - | 3 | 3 | 125.05% |
| UVXY250620P00035000 | 2024-04-26 10:42AM EDT | 35.00 | 18.05 | 16.50 | 20.55 | +0.99 | +5.80% | 2 | 99 | 129.54% |
| UVXY250620P00036000 | 2024-04-15 1:47PM EDT | 36.00 | 17.20 | 16.50 | 20.80 | 0.00 | - | - | 6 | 123.95% |
| UVXY250620P00037000 | 2024-04-15 2:15PM EDT | 37.00 | 17.65 | 17.50 | 22.50 | 0.00 | - | - | 1 | 128.85% |
| UVXY250620P00038000 | 2024-04-15 11:10AM EDT | 38.00 | 19.00 | 18.00 | 22.70 | 0.00 | - | - | 2 | 125.18% |
| UVXY250620P00039000 | 2024-04-17 9:58AM EDT | 39.00 | 19.20 | 19.00 | 23.65 | 0.00 | - | - | 1 | 126.76% |
| UVXY250620P00040000 | 2024-04-26 3:16PM EDT | 40.00 | 21.80 | 20.50 | 23.85 | +0.40 | +1.87% | 8 | 223 | 127.22% |
| UVXY250620P00041000 | 2024-04-19 2:46PM EDT | 41.00 | 20.82 | 20.50 | 25.10 | 0.00 | - | 1 | 2 | 125.81% |
| UVXY250620P00042000 | 2024-04-24 11:12AM EDT | 42.00 | 23.10 | 21.50 | 26.15 | 0.00 | - | 40 | 4 | 127.59% |
| UVXY250620P00044000 | 2024-04-18 1:05PM EDT | 44.00 | 23.85 | 23.00 | 27.70 | 0.00 | - | - | 2 | 126.81% |
| UVXY250620P00045000 | 2024-04-19 12:08PM EDT | 45.00 | 24.48 | 23.50 | 28.45 | 0.00 | - | 3 | 5 | 125.29% |
| UVXY250620P00049000 | 2024-04-19 11:14AM EDT | 49.00 | 28.00 | 27.00 | 31.75 | 0.00 | - | 1 | 1 | 126.01% |
| UVXY250620P00050000 | 2024-04-17 2:53PM EDT | 50.00 | 28.80 | 28.00 | 32.65 | 0.00 | - | - | 0 | 126.87% |
| UVXY250620P00080000 | 2024-04-15 1:22PM EDT | 80.00 | 54.60 | 54.00 | 59.00 | 0.00 | - | - | 3 | 125.37% |
© 2024 Yahoo. All rights reserved.