ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY260116C00001000 | 2024-04-08 3:25PM EDT | 1.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| UVXY260116C00002000 | 2024-04-04 2:58PM EDT | 2.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| UVXY260116C00003000 | 2024-04-09 3:00PM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,349 | 0.00% |
| UVXY260116C00004000 | 2024-04-10 12:40PM EDT | 4.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| UVXY260116C00005000 | 2024-04-09 3:31PM EDT | 5.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,333 | 0.00% |
| UVXY260116C00006000 | 2024-04-03 1:59PM EDT | 6.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UVXY260116C00007000 | 2024-04-05 1:54PM EDT | 7.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| UVXY260116C00008000 | 2024-04-10 11:53AM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| UVXY260116C00009000 | 2024-04-10 1:06PM EDT | 9.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| UVXY260116C00010000 | 2024-04-15 10:18AM EDT | 10.00 | 26.41 | 20.50 | 25.50 | 0.00 | - | 6 | 13 | 56.93% |
| UVXY260116C00011000 | 2024-03-15 4:12PM EDT | 11.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UVXY260116C00012000 | 2024-04-04 3:37PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| UVXY260116C00013000 | 2024-03-21 3:57PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| UVXY260116C00014000 | 2024-03-21 3:57PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| UVXY260116C00015000 | 2024-04-24 12:55PM EDT | 15.00 | 22.17 | 18.00 | 23.00 | 0.00 | - | 1 | 266 | 79.35% |
| UVXY260116C00016000 | 2024-01-30 3:52PM EDT | 16.00 | 2.60 | 1.06 | 3.45 | 0.00 | - | 15 | 22 | 0.00% |
| UVXY260116C00017000 | 2024-01-30 2:23PM EDT | 17.00 | 2.50 | 0.99 | 3.35 | 0.00 | - | 5 | 51 | 0.00% |
| UVXY260116C00018000 | 2024-02-27 1:02PM EDT | 18.00 | 3.35 | 0.75 | 5.00 | 0.00 | - | 1 | 37 | 0.00% |
| UVXY260116C00019000 | 2024-02-08 2:08PM EDT | 19.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 10 | 92 | 0.00% |
| UVXY260116C00020000 | 2024-03-22 10:27AM EDT | 20.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| UVXY260116C00021000 | 2024-04-08 11:17AM EDT | 21.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UVXY260116C00022000 | 2024-02-01 2:38PM EDT | 22.00 | 2.10 | 0.83 | 4.95 | 0.00 | - | 5 | 13 | 0.00% |
| UVXY260116C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| UVXY260116C00025000 | 2024-04-24 12:55PM EDT | 25.00 | 19.27 | 15.00 | 20.00 | 0.00 | - | 1 | 279 | 94.26% |
| UVXY260116C00026000 | 2023-10-27 1:39PM EDT | 26.00 | 8.10 | 3.10 | 5.50 | 0.00 | - | 1 | 11 | 0.00% |
| UVXY260116C00027000 | 2024-04-12 3:27PM EDT | 27.00 | 23.22 | 14.50 | 19.50 | 0.00 | - | 2 | 1 | 95.56% |
| UVXY260116C00028000 | 2024-01-25 11:12AM EDT | 28.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY260116C00029000 | 2023-10-26 12:39PM EDT | 29.00 | 7.35 | 0.50 | 5.50 | 0.00 | - | 7 | 19 | 20.72% |
| UVXY260116C00030000 | 2024-04-12 10:39AM EDT | 30.00 | 19.45 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 96.73% |
| UVXY260116C00031000 | 2023-10-26 12:19PM EDT | 31.00 | 7.10 | 0.00 | 5.00 | 0.00 | - | - | 0 | 24.68% |
| UVXY260116C00032000 | 2024-04-12 12:30PM EDT | 32.00 | 19.85 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 98.93% |
| UVXY260116C00033000 | 2024-04-02 10:13AM EDT | 33.00 | 1.30 | 18.50 | 22.90 | 0.00 | - | 2 | 1,038 | 137.99% |
| UVXY260116C00034000 | 2023-12-19 3:33PM EDT | 34.00 | 2.52 | 0.75 | 2.37 | 0.00 | - | 1 | 8 | 17.09% |
| UVXY260116C00035000 | 2024-04-26 12:07PM EDT | 35.00 | 15.89 | 15.30 | 17.50 | -2.21 | -12.21% | 2 | 2 | 107.15% |
| UVXY260116C00036000 | 2024-01-11 11:23AM EDT | 36.00 | 1.35 | 0.75 | 2.10 | 0.00 | - | 19 | 43 | 19.57% |
| UVXY260116C00038000 | 2024-04-09 9:47AM EDT | 38.00 | 1.70 | 17.00 | 22.00 | 0.00 | - | 1 | 33 | 135.18% |
| UVXY260116C00039000 | 2024-04-10 4:04PM EDT | 39.00 | 1.35 | 17.70 | 22.00 | 0.00 | - | 103 | 2,506 | 139.33% |
| UVXY260116C00040000 | 2024-04-23 3:49PM EDT | 40.00 | 15.51 | 12.00 | 17.00 | 0.00 | - | 1 | 80 | 101.48% |
| UVXY260116C00041000 | 2024-04-12 11:17AM EDT | 41.00 | 17.68 | 11.50 | 16.50 | 0.00 | - | 6 | 6 | 99.52% |
| UVXY260116C00044000 | 2024-04-22 1:47PM EDT | 44.00 | 16.20 | 11.00 | 16.00 | 0.00 | - | 1 | 19 | 100.10% |
| UVXY260116C00045000 | 2024-04-19 9:33AM EDT | 45.00 | 17.00 | 13.00 | 16.00 | 0.00 | - | 1 | 61 | 107.76% |
| UVXY260116C00049000 | 2024-04-19 9:34AM EDT | 49.00 | 18.00 | 11.00 | 15.45 | 0.00 | - | 1 | 0 | 103.93% |
| UVXY260116C00050000 | 2024-04-26 12:07PM EDT | 50.00 | 12.97 | 10.50 | 15.50 | -3.03 | -18.94% | 4 | 1 | 103.54% |
| UVXY260116C00054000 | 2024-04-19 2:43PM EDT | 54.00 | 16.54 | 9.50 | 14.50 | 0.00 | - | 2 | 2 | 101.18% |
| UVXY260116C00055000 | 2024-04-19 2:45PM EDT | 55.00 | 16.35 | 9.70 | 14.50 | 0.00 | - | 1 | 1 | 102.69% |
| UVXY260116C00060000 | 2024-04-25 10:04AM EDT | 60.00 | 13.40 | 9.10 | 14.00 | 0.00 | - | 1 | 3 | 103.50% |
| UVXY260116C00080000 | 2024-04-25 11:39AM EDT | 80.00 | 10.05 | 7.00 | 10.50 | 0.00 | - | 8 | 116 | 99.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY260116P00001000 | 2024-04-09 9:42AM EDT | 1.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,272 | 50.00% |
| UVXY260116P00002000 | 2024-03-19 9:42AM EDT | 2.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 50.00% |
| UVXY260116P00003000 | 2024-04-10 11:17AM EDT | 3.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 50.00% |
| UVXY260116P00004000 | 2024-04-10 12:16PM EDT | 4.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,203 | 25.00% |
| UVXY260116P00005000 | 2024-04-10 11:50AM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 2,251 | 25.00% |
| UVXY260116P00006000 | 2024-04-04 2:11PM EDT | 6.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 25.00% |
| UVXY260116P00007000 | 2024-04-10 3:28PM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 947 | 25.00% |
| UVXY260116P00008000 | 2024-04-08 11:11AM EDT | 8.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,410 | 25.00% |
| UVXY260116P00009000 | 2024-03-15 11:56AM EDT | 9.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| UVXY260116P00010000 | 2024-04-25 10:09AM EDT | 10.00 | 3.70 | 3.00 | 6.00 | 0.00 | - | 1 | 9 | 146.97% |
| UVXY260116P00011000 | 2024-03-25 12:24PM EDT | 11.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| UVXY260116P00012000 | 2024-04-05 1:23PM EDT | 12.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 13 | 630 | 12.50% |
| UVXY260116P00013000 | 2023-12-05 11:29AM EDT | 13.00 | 8.35 | 6.10 | 10.85 | 0.00 | - | 2 | 10 | 183.25% |
| UVXY260116P00014000 | 2024-04-09 10:49AM EDT | 14.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| UVXY260116P00015000 | 2024-04-18 9:53AM EDT | 15.00 | 5.90 | 4.05 | 8.50 | 0.00 | - | 7 | 69 | 124.19% |
| UVXY260116P00016000 | 2023-12-12 10:54AM EDT | 16.00 | 10.50 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 194.65% |
| UVXY260116P00017000 | 2024-03-08 12:56PM EDT | 17.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 1 | 188 | 197.66% |
| UVXY260116P00018000 | 2024-02-06 4:31PM EDT | 18.00 | 13.20 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 200.42% |
| UVXY260116P00019000 | 2024-03-25 9:36AM EDT | 19.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| UVXY260116P00020000 | 2024-04-22 1:40PM EDT | 20.00 | 9.79 | 7.50 | 11.90 | 0.00 | - | 10 | 10 | 125.22% |
| UVXY260116P00021000 | 2023-10-13 1:50PM EDT | 21.00 | 14.00 | 12.15 | 16.50 | 0.00 | - | 1 | 1 | 172.56% |
| UVXY260116P00025000 | 2024-04-16 11:18AM EDT | 25.00 | 11.70 | 11.00 | 14.95 | 0.00 | - | 1 | 6 | 122.02% |
| UVXY260116P00026000 | 2024-02-08 4:47PM EDT | 26.00 | 20.90 | 18.00 | 23.00 | 0.00 | - | 9 | 10 | 200.15% |
| UVXY260116P00027000 | 2024-04-12 3:27PM EDT | 27.00 | 14.22 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 120.12% |
| UVXY260116P00028000 | 2023-11-10 12:34PM EDT | 28.00 | 18.98 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 182.28% |
| UVXY260116P00030000 | 2024-03-22 3:29PM EDT | 30.00 | 23.95 | 14.05 | 18.05 | 0.00 | - | 1 | 56 | 116.20% |
| UVXY260116P00032000 | 2024-04-12 12:30PM EDT | 32.00 | 16.92 | 16.00 | 20.85 | 0.00 | - | 1 | 1 | 122.97% |
| UVXY260116P00033000 | 2023-10-24 1:21PM EDT | 33.00 | 22.50 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 177.71% |
| UVXY260116P00035000 | 2024-03-22 3:29PM EDT | 35.00 | 29.00 | 17.55 | 21.00 | 0.00 | - | 1 | 295 | 111.33% |
| UVXY260116P00036000 | 2024-04-15 9:33AM EDT | 36.00 | 22.80 | 19.00 | 23.60 | 0.00 | - | 3 | 1 | 120.57% |
| UVXY260116P00037000 | 2024-03-06 10:31AM EDT | 37.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 207.86% |
| UVXY260116P00038000 | 2024-04-25 1:16PM EDT | 38.00 | 23.00 | 20.50 | 25.45 | 0.00 | - | 1 | 4 | 121.02% |
| UVXY260116P00039000 | 2024-03-15 10:28AM EDT | 39.00 | 33.49 | 20.50 | 24.75 | 0.00 | - | 18 | 1,091 | 112.60% |
| UVXY260116P00040000 | 2024-04-16 2:16PM EDT | 40.00 | 23.30 | 22.00 | 27.00 | 0.00 | - | 17 | 29 | 120.22% |
| UVXY260116P00041000 | 2024-04-16 11:59AM EDT | 41.00 | 23.80 | 23.00 | 27.95 | 0.00 | - | 1 | 8 | 121.33% |
| UVXY260116P00042000 | 2024-04-15 2:56PM EDT | 42.00 | 24.52 | 23.50 | 28.50 | 0.00 | - | - | 1 | 119.17% |
| UVXY260116P00045000 | 2024-04-25 12:12PM EDT | 45.00 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 19 | 119.18% |
| UVXY260116P00080000 | 2024-04-23 12:06PM EDT | 80.00 | 57.95 | 56.20 | 61.00 | 0.00 | - | 10 | 94 | 114.80% |
© 2024 Yahoo. All rights reserved.