ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240705C00055000 | 2024-05-28 9:50AM EDT | 55.00 | 6.62 | 5.50 | 7.00 | 0.00 | - | 1 | 2 | 68.99% |
| SVXY240705C00055500 | 2024-06-20 12:39PM EDT | 55.50 | 4.90 | 5.00 | 6.50 | 0.00 | - | - | 2 | 65.23% |
| SVXY240705C00056000 | 2024-05-29 10:02AM EDT | 56.00 | 3.96 | 4.70 | 5.90 | 0.00 | - | - | 1 | 57.37% |
| SVXY240705C00056500 | 2024-06-20 3:48PM EDT | 56.50 | 3.85 | 4.20 | 5.40 | 0.00 | - | 1 | 4 | 53.71% |
| SVXY240705C00057500 | 2024-06-26 11:34AM EDT | 57.50 | 3.70 | 3.80 | 4.70 | +0.70 | +23.33% | 4 | 2 | 56.54% |
| SVXY240705C00058000 | 2024-06-20 1:43PM EDT | 58.00 | 2.60 | 3.50 | 4.90 | 0.00 | - | 8 | 9 | 52.34% |
| SVXY240705C00058500 | 2024-06-21 12:48PM EDT | 58.50 | 2.65 | 3.00 | 3.30 | 0.00 | - | 9 | 9 | 34.96% |
| SVXY240705C00059000 | 2024-06-26 1:33PM EDT | 59.00 | 2.57 | 2.60 | 2.80 | +0.32 | +14.22% | 1 | 4 | 31.20% |
| SVXY240705C00059500 | 2024-06-21 3:08PM EDT | 59.50 | 1.77 | 2.15 | 2.30 | 0.00 | - | 1 | 1 | 27.25% |
| SVXY240705C00060000 | 2024-06-25 12:38PM EDT | 60.00 | 1.50 | 1.75 | 1.85 | +0.02 | +1.35% | 1 | 18 | 24.66% |
| SVXY240705C00060500 | 2024-06-26 1:36PM EDT | 60.50 | 1.26 | 1.10 | 2.35 | +0.24 | +23.53% | 102 | 25 | 46.19% |
| SVXY240705C00061000 | 2024-06-26 1:42PM EDT | 61.00 | 0.95 | 0.95 | 1.10 | +0.24 | +33.80% | 4 | 18 | 21.78% |
| SVXY240705C00061500 | 2024-06-26 12:04PM EDT | 61.50 | 0.70 | 0.55 | 0.75 | +0.20 | +40.00% | 310 | 89 | 19.58% |
| SVXY240705C00062000 | 2024-06-25 1:47PM EDT | 62.00 | 0.30 | 0.30 | 0.50 | +0.05 | +20.00% | 14 | 62 | 18.60% |
| SVXY240705C00062500 | 2024-06-26 9:45AM EDT | 62.50 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 1 | 84 | 17.53% |
| SVXY240705C00063500 | 2024-06-20 11:18AM EDT | 63.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 16.99% |
| SVXY240705C00064000 | 2024-06-24 9:55AM EDT | 64.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 93 | 152 | 40.77% |
| SVXY240705C00064500 | 2024-06-21 10:58AM EDT | 64.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.00% |
| SVXY240705C00065000 | 2024-06-07 3:54PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.56% |
| SVXY240705C00065500 | 2024-05-29 1:48PM EDT | 65.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
| SVXY240705C00066000 | 2024-05-28 12:00PM EDT | 66.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 49.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240705P00045000 | 2024-06-24 9:39AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 16 | 130.08% |
| SVXY240705P00048000 | 2024-05-30 1:47PM EDT | 48.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 108.20% |
| SVXY240705P00050000 | 2024-06-25 3:22PM EDT | 50.00 | 0.09 | 0.00 | 0.75 | -0.01 | -10.00% | 10 | 51 | 94.04% |
| SVXY240705P00051000 | 2024-06-14 4:07PM EDT | 51.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 4 | 7 | 88.57% |
| SVXY240705P00052000 | 2024-06-03 3:23PM EDT | 52.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 81.54% |
| SVXY240705P00054000 | 2024-06-21 10:28AM EDT | 54.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 3 | 16 | 67.58% |
| SVXY240705P00054500 | 2024-06-20 12:49PM EDT | 54.50 | 0.28 | 0.05 | 0.20 | 0.00 | - | - | 2 | 52.83% |
| SVXY240705P00055000 | 2024-06-24 9:50AM EDT | 55.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 19 | 46.29% |
| SVXY240705P00055500 | 2024-06-12 11:03AM EDT | 55.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 30 | 43.36% |
| SVXY240705P00056000 | 2024-06-26 10:52AM EDT | 56.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 5 | 21 | 40.43% |
| SVXY240705P00057000 | 2024-06-24 9:44AM EDT | 57.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 13 | 34.38% |
| SVXY240705P00057500 | 2024-06-24 9:42AM EDT | 57.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 33.99% |
| SVXY240705P00058000 | 2024-06-26 10:49AM EDT | 58.00 | 0.21 | 0.15 | 0.20 | -0.14 | -40.00% | 1 | 36 | 30.76% |
| SVXY240705P00058500 | 2024-06-25 9:59AM EDT | 58.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 20 | 29.64% |
| SVXY240705P00059000 | 2024-06-26 9:41AM EDT | 59.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 4 | 14 | 28.03% |
| SVXY240705P00059500 | 2024-06-25 12:21PM EDT | 59.50 | 0.40 | 0.25 | 0.35 | -0.70 | -63.64% | 1 | 13 | 25.98% |
| SVXY240705P00060000 | 2024-06-25 2:53PM EDT | 60.00 | 0.44 | 0.30 | 0.40 | -0.16 | -26.67% | 15 | 80 | 23.49% |
| SVXY240705P00060500 | 2024-06-24 11:02AM EDT | 60.50 | 0.75 | 0.30 | 0.65 | 0.00 | - | 1 | 228 | 25.88% |
| SVXY240705P00061000 | 2024-06-26 9:44AM EDT | 61.00 | 0.67 | 0.25 | 1.65 | -0.53 | -44.17% | 1 | 20 | 45.75% |
| SVXY240705P00061500 | 2024-06-26 1:02PM EDT | 61.50 | 0.85 | 0.70 | 1.20 | -0.33 | -27.97% | 165 | 37 | 28.47% |
| SVXY240705P00062000 | 2024-06-26 11:37AM EDT | 62.00 | 1.17 | 0.45 | 1.30 | -1.13 | -49.13% | 82 | 8 | 23.98% |
| SVXY240705P00062500 | 2024-06-26 10:17AM EDT | 62.50 | 1.40 | 0.60 | 2.65 | -0.45 | -24.32% | 1 | 7 | 50.34% |
| SVXY240705P00063000 | 2024-06-21 9:40AM EDT | 63.00 | 3.47 | 0.75 | 3.10 | 0.00 | - | 1 | 0 | 53.96% |
© 2024 Yahoo. All rights reserved.