ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240607C00046000 | 2024-05-02 3:23PM EDT | 46.00 | 10.20 | 11.00 | 15.80 | 0.00 | - | - | 1 | 264.16% |
| SVXY240607C00047500 | 2024-05-02 3:23PM EDT | 47.50 | 8.80 | 9.50 | 13.90 | 0.00 | - | - | 1 | 223.54% |
| SVXY240607C00050000 | 2024-05-30 11:56AM EDT | 50.00 | 8.80 | 7.40 | 11.80 | 0.00 | - | 20 | 10 | 72.66% |
| SVXY240607C00052000 | 2024-05-30 2:57PM EDT | 52.00 | 7.10 | 5.20 | 10.00 | 0.00 | - | 1 | 3 | 58.59% |
| SVXY240607C00053000 | 2024-05-15 2:54PM EDT | 53.00 | 6.95 | 4.40 | 8.40 | 0.00 | - | 1 | 1 | 152.39% |
| SVXY240607C00054000 | 2024-05-23 10:44AM EDT | 54.00 | 6.90 | 3.20 | 8.00 | 0.00 | - | 1 | 5 | 163.04% |
| SVXY240607C00054500 | 2024-05-31 4:04PM EDT | 54.50 | 5.40 | 4.60 | 7.50 | +0.98 | +22.17% | 6 | 20 | 97.75% |
| SVXY240607C00055000 | 2024-05-21 2:59PM EDT | 55.00 | 5.88 | 2.50 | 6.90 | 0.00 | - | 1 | 0 | 145.36% |
| SVXY240607C00055500 | 2024-05-28 10:01AM EDT | 55.50 | 4.60 | 1.90 | 6.50 | 0.00 | - | 1 | 10 | 142.09% |
| SVXY240607C00056000 | 2024-05-31 3:59PM EDT | 56.00 | 4.00 | 1.55 | 5.90 | -1.00 | -20.00% | 9 | 6 | 131.35% |
| SVXY240607C00056500 | 2024-05-30 10:43AM EDT | 56.50 | 2.40 | 2.05 | 5.00 | 0.00 | - | 3 | 3 | 52.44% |
| SVXY240607C00057000 | 2024-05-31 3:59PM EDT | 57.00 | 3.09 | 1.00 | 5.00 | +0.69 | +28.75% | 11 | 80 | 120.51% |
| SVXY240607C00057500 | 2024-05-31 10:23AM EDT | 57.50 | 2.25 | 1.25 | 2.70 | +0.50 | +28.57% | 6 | 3 | 48.73% |
| SVXY240607C00058000 | 2024-05-31 3:53PM EDT | 58.00 | 1.85 | 0.05 | 2.60 | +0.75 | +68.18% | 164 | 16 | 57.28% |
| SVXY240607C00058500 | 2024-05-31 9:59AM EDT | 58.50 | 1.21 | 0.00 | 4.80 | +0.36 | +42.35% | 11 | 16 | 60.74% |
| SVXY240607C00059000 | 2024-05-31 3:50PM EDT | 59.00 | 0.90 | 0.05 | 1.80 | +0.17 | +23.29% | 1,620 | 608 | 50.00% |
| SVXY240607C00059500 | 2024-05-31 3:56PM EDT | 59.50 | 0.70 | 0.50 | 1.00 | +0.25 | +55.56% | 933 | 117 | 32.18% |
| SVXY240607C00060000 | 2024-05-31 4:04PM EDT | 60.00 | 0.40 | 0.15 | 0.60 | +0.11 | +37.93% | 352 | 299 | 26.47% |
| SVXY240607C00060500 | 2024-05-31 4:01PM EDT | 60.50 | 0.25 | 0.00 | 4.80 | -0.04 | -13.79% | 41 | 60 | 93.02% |
| SVXY240607C00061000 | 2024-05-31 11:36AM EDT | 61.00 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 12 | 218 | 25.00% |
| SVXY240607C00061500 | 2024-05-28 2:44PM EDT | 61.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 2 | 24.51% |
| SVXY240607C00062000 | 2024-05-30 12:15PM EDT | 62.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 2 | 104 | 112.50% |
| SVXY240607C00063000 | 2024-05-30 12:15PM EDT | 63.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 124.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240607P00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 4 | 3 | 360.84% |
| SVXY240607P00041000 | 2024-05-30 11:08AM EDT | 41.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 67 | 67 | 345.21% |
| SVXY240607P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | -0.29 | -85.29% | 1 | 10 | 285.55% |
| SVXY240607P00046000 | 2024-05-02 9:31AM EDT | 46.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 271.29% |
| SVXY240607P00047000 | 2024-05-31 11:36AM EDT | 47.00 | 0.05 | 0.00 | 4.80 | -0.60 | -92.31% | 7 | 1 | 257.13% |
| SVXY240607P00047500 | 2024-05-28 9:32AM EDT | 47.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 250.10% |
| SVXY240607P00048000 | 2024-05-06 11:41AM EDT | 48.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 243.07% |
| SVXY240607P00048500 | 2024-05-06 10:39AM EDT | 48.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | - | 6 | 236.13% |
| SVXY240607P00050000 | 2024-05-20 3:51PM EDT | 50.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 215.48% |
| SVXY240607P00051000 | 2024-05-28 1:01PM EDT | 51.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 201.76% |
| SVXY240607P00051500 | 2024-05-17 2:56PM EDT | 51.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 194.92% |
| SVXY240607P00052000 | 2024-05-31 11:42AM EDT | 52.00 | 0.11 | 0.00 | 4.80 | -0.09 | -45.00% | 10 | 36 | 188.09% |
| SVXY240607P00052500 | 2024-05-31 2:59PM EDT | 52.50 | 0.10 | 0.00 | 4.80 | -0.03 | -23.08% | 30 | 26 | 181.30% |
| SVXY240607P00053000 | 2024-05-31 3:27PM EDT | 53.00 | 0.13 | 0.00 | 0.70 | -0.05 | -27.78% | 22 | 18 | 78.71% |
| SVXY240607P00053500 | 2024-05-31 12:34PM EDT | 53.50 | 0.17 | 0.00 | 0.50 | -0.15 | -46.87% | 8 | 19 | 67.19% |
| SVXY240607P00054000 | 2024-05-30 2:29PM EDT | 54.00 | 0.14 | 0.00 | 4.80 | -0.06 | -30.00% | 14 | 52 | 160.74% |
| SVXY240607P00054500 | 2024-05-31 2:39PM EDT | 54.50 | 0.15 | 0.05 | 0.60 | -0.05 | -25.00% | 40 | 64 | 63.38% |
| SVXY240607P00055000 | 2024-05-31 3:17PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | -0.13 | -46.43% | 4 | 29 | 50.68% |
| SVXY240607P00055500 | 2024-05-30 12:30PM EDT | 55.50 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 139.84% |
| SVXY240607P00056000 | 2024-05-31 12:40PM EDT | 56.00 | 0.34 | 0.10 | 0.20 | -0.10 | -22.73% | 1 | 3 | 42.19% |
| SVXY240607P00056500 | 2024-05-31 3:58PM EDT | 56.50 | 0.15 | 0.00 | 4.80 | -0.26 | -63.41% | 5 | 36 | 125.68% |
| SVXY240607P00057000 | 2024-05-31 4:01PM EDT | 57.00 | 0.20 | 0.00 | 0.35 | -0.30 | -60.00% | 45 | 43 | 41.02% |
| SVXY240607P00057500 | 2024-05-31 2:57PM EDT | 57.50 | 0.37 | 0.00 | 4.80 | -0.28 | -43.08% | 4 | 51 | 111.04% |
| SVXY240607P00058000 | 2024-05-31 11:28AM EDT | 58.00 | 0.70 | 0.00 | 0.55 | +0.20 | +40.00% | 48 | 116 | 38.67% |
| SVXY240607P00058500 | 2024-05-31 3:12PM EDT | 58.50 | 0.57 | 0.00 | 1.25 | -0.48 | -45.71% | 448 | 1,313 | 57.03% |
| SVXY240607P00059000 | 2024-05-31 3:41PM EDT | 59.00 | 0.65 | 0.00 | 4.70 | -0.35 | -35.00% | 460 | 1,303 | 86.18% |
| SVXY240607P00059500 | 2024-05-31 3:49PM EDT | 59.50 | 0.67 | 0.30 | 2.75 | -0.37 | -35.58% | 439 | 1,463 | 50.78% |
| SVXY240607P00060000 | 2024-05-31 3:52PM EDT | 60.00 | 0.98 | 0.00 | 4.80 | -0.37 | -27.41% | 58 | 3,340 | 70.75% |
| SVXY240607P00060500 | 2024-05-31 3:32PM EDT | 60.50 | 1.70 | 0.70 | 1.30 | +0.53 | +45.30% | 14 | 1,729 | 23.44% |
| SVXY240607P00061000 | 2024-05-31 3:29PM EDT | 61.00 | 2.09 | 0.45 | 4.00 | -0.31 | -12.92% | 606 | 918 | 104.44% |
| SVXY240607P00062000 | 2024-05-21 12:00PM EDT | 62.00 | 1.98 | 0.65 | 5.00 | 0.00 | - | 250 | 154 | 117.19% |
| SVXY240607P00062500 | 2024-05-30 10:53AM EDT | 62.50 | 3.90 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 113.04% |
© 2024 Yahoo. All rights reserved.