2x Long VIX Futures ETF (UVIX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX260116C00001000 | 2024-06-05 2:54PM EDT | 1.00 | 5.10 | 2.00 | 7.00 | 0.00 | - | 13 | 35 | 0.00% |
| UVIX260116C00002000 | 2024-06-28 12:51PM EDT | 2.00 | 3.80 | 1.50 | 6.50 | -0.01 | -0.26% | 7 | 112 | 97.46% |
| UVIX260116C00003000 | 2024-06-27 1:32PM EDT | 3.00 | 4.00 | 1.00 | 6.00 | 0.00 | - | 15 | 28 | 99.12% |
| UVIX260116C00004000 | 2024-05-23 12:16PM EDT | 4.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 2 | 116 | 153.13% |
| UVIX260116C00005000 | 2024-05-21 12:27PM EDT | 5.00 | 3.98 | 2.00 | 6.50 | 0.00 | - | 50 | 55 | 182.81% |
| UVIX260116C00006000 | 2024-06-27 11:56AM EDT | 6.00 | 3.00 | 0.70 | 5.50 | 0.00 | - | 2 | 44 | 126.47% |
| UVIX260116C00007000 | 2024-06-28 11:31AM EDT | 7.00 | 2.75 | 2.36 | 3.30 | -0.23 | -7.72% | 1 | 191 | 122.90% |
| UVIX260116C00008000 | 2024-06-12 11:58AM EDT | 8.00 | 3.30 | 0.50 | 3.80 | 0.00 | - | 26 | 40 | 102.64% |
| UVIX260116C00009000 | 2024-05-30 3:49PM EDT | 9.00 | 3.75 | 1.80 | 5.50 | 0.00 | - | 23 | 116 | 174.22% |
| UVIX260116C00010000 | 2024-06-25 3:55PM EDT | 10.00 | 2.66 | 1.85 | 5.00 | 0.00 | - | 1 | 70 | 167.77% |
| UVIX260116C00011000 | 2024-05-29 2:42PM EDT | 11.00 | 4.13 | 0.00 | 5.00 | 0.00 | - | 18 | 8 | 132.28% |
| UVIX260116C00012000 | 2024-05-29 2:56PM EDT | 12.00 | 4.07 | 0.00 | 5.00 | 0.00 | - | 17 | 51 | 136.28% |
| UVIX260116C00013000 | 2024-04-22 1:09PM EDT | 13.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UVIX260116C00014000 | 2024-02-13 3:45PM EDT | 14.00 | 7.50 | 3.50 | 8.50 | 0.00 | - | 3 | 50 | 0.00% |
| UVIX260116C00015000 | 2024-06-28 4:11PM EDT | 15.00 | 2.35 | 1.40 | 2.88 | +0.16 | +7.31% | 2 | 88 | 132.52% |
| UVIX260116C00016000 | 2024-05-31 1:19PM EDT | 16.00 | 3.20 | 0.54 | 5.00 | 0.00 | - | 1 | 11 | 159.38% |
| UVIX260116C00017000 | 2024-05-31 1:20PM EDT | 17.00 | 3.15 | 0.00 | 5.00 | 0.00 | - | 48 | 49 | 151.27% |
| UVIX260116C00018000 | 2024-02-23 3:59PM EDT | 18.00 | 5.80 | 2.00 | 7.00 | 0.00 | - | 10 | 1 | 253.52% |
| UVIX260116C00020000 | 2024-06-18 2:48PM EDT | 20.00 | 2.19 | 0.05 | 2.40 | 0.00 | - | 2 | 451 | 111.23% |
| UVIX260116C00021000 | 2023-11-16 3:18PM EDT | 21.00 | 13.30 | 6.00 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| UVIX260116C00022000 | 2024-01-10 4:29PM EDT | 22.00 | 6.15 | 4.60 | 6.35 | 0.00 | - | - | 2 | 405.47% |
| UVIX260116C00024000 | 2024-01-10 2:11PM EDT | 24.00 | 6.00 | 4.45 | 6.20 | 0.00 | - | 1 | 1 | 360.94% |
| UVIX260116C00027000 | 2024-01-17 11:56AM EDT | 27.00 | 7.55 | 2.88 | 7.50 | 0.00 | - | - | 4 | 338.67% |
| UVIX260116C00029000 | 2024-01-22 2:05PM EDT | 29.00 | 5.95 | 3.00 | 8.00 | 0.00 | - | 1 | 2 | 425.00% |
| UVIX260116C00030000 | 2024-06-27 10:31AM EDT | 30.00 | 1.98 | 0.05 | 5.00 | 0.00 | - | 1 | 18 | 173.93% |
| UVIX260116C00035000 | 2024-04-30 11:09AM EDT | 35.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 178.42% |
| UVIX260116C00050000 | 2024-04-01 2:40PM EDT | 50.00 | 2.90 | 0.52 | 5.00 | 0.00 | - | 1 | 17 | 200.20% |
| UVIX260116C00052000 | 2024-02-22 11:47AM EDT | 52.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 10 | 11 | 232.03% |
| UVIX260116C00055000 | 2024-02-14 1:49PM EDT | 55.00 | 3.80 | 1.50 | 6.50 | 0.00 | - | 7 | 7 | 258.30% |
| UVIX260116C00058000 | 2023-10-20 1:49PM EDT | 58.00 | 24.80 | 7.70 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX260116C00059000 | 2023-10-20 12:58PM EDT | 59.00 | 25.00 | 7.60 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX260116C00060000 | 2024-04-15 1:36PM EDT | 60.00 | 4.00 | 0.00 | 3.00 | 0.00 | - | 2 | 23 | 159.96% |
| UVIX260116C00061000 | 2023-10-20 11:46AM EDT | 61.00 | 26.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX260116C00062000 | 2024-06-28 3:17PM EDT | 62.00 | 1.50 | 0.01 | 5.00 | +0.20 | +15.38% | 2 | 10 | 197.46% |
| UVIX260116C00063000 | 2024-04-08 10:27AM EDT | 63.00 | 3.36 | 0.09 | 5.00 | 0.00 | - | 2 | 3 | 199.41% |
| UVIX260116C00065000 | 2024-01-08 4:54PM EDT | 65.00 | 4.00 | 2.26 | 4.50 | 0.00 | - | - | 1 | 233.64% |
| UVIX260116C00068000 | 2024-06-27 12:14PM EDT | 68.00 | 1.34 | 0.98 | 1.60 | 0.00 | - | 10 | 243 | 156.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX260116P00001000 | 2024-06-28 1:33PM EDT | 1.00 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 3 | 5,159 | 164.84% |
| UVIX260116P00002000 | 2024-06-27 3:08PM EDT | 2.00 | 1.07 | 1.00 | 1.75 | 0.00 | - | 10 | 1,027 | 207.81% |
| UVIX260116P00003000 | 2024-05-30 3:46PM EDT | 3.00 | 2.00 | 1.60 | 2.25 | 0.00 | - | 81 | 167 | 178.13% |
| UVIX260116P00004000 | 2024-05-17 1:30PM EDT | 4.00 | 3.43 | 2.40 | 5.00 | 0.00 | - | 1 | 31 | 298.44% |
| UVIX260116P00005000 | 2024-06-05 3:44PM EDT | 5.00 | 3.40 | 2.60 | 6.00 | 0.00 | - | 1 | 50 | 241.99% |
| UVIX260116P00006000 | 2024-06-21 10:40AM EDT | 6.00 | 4.15 | 3.05 | 7.00 | 0.00 | - | 60 | 32 | 221.48% |
| UVIX260116P00007000 | 2024-06-25 1:20PM EDT | 7.00 | 5.00 | 2.50 | 7.50 | 0.00 | - | 1 | 71 | 159.77% |
| UVIX260116P00008000 | 2024-04-19 12:37PM EDT | 8.00 | 5.18 | 3.50 | 8.50 | 0.00 | - | 8 | 12 | 166.21% |
| UVIX260116P00009000 | 2024-05-22 10:52AM EDT | 9.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | 10 | 8 | 171.78% |
| UVIX260116P00010000 | 2024-05-08 12:55PM EDT | 10.00 | 7.48 | 5.50 | 10.50 | 0.00 | - | 1 | 3 | 176.46% |
| UVIX260116P00011000 | 2024-05-22 10:01AM EDT | 11.00 | 8.50 | 6.00 | 10.15 | 0.00 | - | 1 | 21 | 139.26% |
| UVIX260116P00012000 | 2024-05-22 10:56AM EDT | 12.00 | 9.80 | 7.00 | 12.00 | 0.00 | - | 11 | 80 | 161.04% |
| UVIX260116P00013000 | 2024-05-28 2:32PM EDT | 13.00 | 11.30 | 0.00 | 13.00 | 0.00 | - | 8 | 15 | 0.00% |
| UVIX260116P00014000 | 2024-04-17 9:58AM EDT | 14.00 | 10.00 | 9.50 | 14.00 | 0.00 | - | 2 | 54 | 178.71% |
| UVIX260116P00015000 | 2024-06-13 12:54PM EDT | 15.00 | 12.47 | 10.00 | 15.00 | 0.00 | - | 1 | 51 | 170.51% |
| UVIX260116P00016000 | 2024-05-08 1:43PM EDT | 16.00 | 13.15 | 11.00 | 16.00 | 0.00 | - | 3 | 10 | 173.14% |
| UVIX260116P00017000 | 2023-12-01 11:46AM EDT | 17.00 | 13.40 | 12.00 | 13.90 | 0.00 | - | 48 | 48 | 116.50% |
| UVIX260116P00020000 | 2024-06-13 12:54PM EDT | 20.00 | 16.97 | 14.50 | 19.50 | 0.00 | - | 1 | 3 | 161.72% |
| UVIX260116P00021000 | 2023-11-16 3:18PM EDT | 21.00 | 15.55 | 13.50 | 18.50 | 0.00 | - | - | 5 | 88.43% |
| UVIX260116P00024000 | 2024-05-07 10:45AM EDT | 24.00 | 19.94 | 18.00 | 23.00 | 0.00 | - | 6 | 3 | 150.10% |
| UVIX260116P00026000 | 2023-11-06 4:44PM EDT | 26.00 | 19.50 | 18.90 | 21.10 | 0.00 | - | - | 1 | 100.68% |
| UVIX260116P00028000 | 2023-12-12 10:53AM EDT | 28.00 | 21.50 | 21.75 | 23.45 | 0.00 | - | 1 | 0 | 76.47% |
| UVIX260116P00030000 | 2023-12-12 10:49AM EDT | 30.00 | 23.00 | 23.50 | 25.25 | 0.00 | - | 1 | 2 | 112.01% |
| UVIX260116P00040000 | 2023-11-03 9:44AM EDT | 40.00 | 30.40 | 31.00 | 33.80 | 0.00 | - | 1 | 8 | 0.00% |
| UVIX260116P00060000 | 2024-06-27 1:12PM EDT | 60.00 | 55.45 | 52.50 | 57.50 | 0.00 | - | 2 | 20 | 123.83% |
| UVIX260116P00062000 | 2023-11-03 12:05PM EDT | 62.00 | 49.78 | 50.70 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX260116P00068000 | 2024-05-15 11:31AM EDT | 68.00 | 63.07 | 60.00 | 65.00 | 0.00 | - | 1 | 60 | 93.16% |
© 2024 Yahoo. All rights reserved.