ProShares VIX Short-Term Futures ETF (VIXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240503C00008500 | 2024-03-22 9:30AM EDT | 8.50 | 4.65 | 5.10 | 8.50 | 0.00 | - | 1 | 0 | 2,114.06% |
| VIXY240503C00010000 | 2024-05-02 2:43PM EDT | 10.00 | 3.15 | 1.20 | 4.80 | 0.00 | - | 5 | 5 | 514.06% |
| VIXY240503C00012000 | 2024-05-03 3:45PM EDT | 12.00 | 0.50 | 0.00 | 2.80 | -0.80 | -61.54% | 25 | 32 | 396.09% |
| VIXY240503C00012500 | 2024-05-03 3:22PM EDT | 12.50 | 0.20 | 0.00 | 0.45 | -0.95 | -82.61% | 4 | 13 | 132.03% |
| VIXY240503C00013000 | 2024-05-03 10:37AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 83 | 161 | 59.38% |
| VIXY240503C00013500 | 2024-05-03 10:22AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 165 | 557 | 87.50% |
| VIXY240503C00014000 | 2024-05-02 2:30PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 102 | 754 | 260.16% |
| VIXY240503C00014500 | 2024-05-02 1:22PM EDT | 14.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 372 | 204.69% |
| VIXY240503C00015000 | 2024-05-02 3:53PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 479 | 187.50% |
| VIXY240503C00015500 | 2024-05-01 2:25PM EDT | 15.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 63 | 329 | 392.19% |
| VIXY240503C00016000 | 2024-04-30 3:58PM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 243.75% |
| VIXY240503C00016500 | 2024-04-29 10:10AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 533.59% |
| VIXY240503C00017000 | 2024-04-25 10:22AM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 138 | 387.50% |
| VIXY240503C00017500 | 2024-04-24 11:14AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 106 | 603.13% |
| VIXY240503C00018000 | 2024-04-25 1:46PM EDT | 18.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 6 | 1,481 | 559.38% |
| VIXY240503C00018500 | 2024-04-25 10:09AM EDT | 18.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 31 | 35 | 995.31% |
| VIXY240503C00019000 | 2024-04-19 12:55PM EDT | 19.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 49 | 693.75% |
| VIXY240503C00019500 | 2024-04-22 10:52AM EDT | 19.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 721.88% |
| VIXY240503C00020000 | 2024-04-25 9:49AM EDT | 20.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 213 | 832.81% |
| VIXY240503C00020500 | 2024-04-16 12:24PM EDT | 20.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 10 | 1,121.09% |
| VIXY240503C00021000 | 2024-04-19 3:02PM EDT | 21.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 9 | 49 | 799.22% |
| VIXY240503C00022000 | 2024-04-12 3:57PM EDT | 22.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 1,203.13% |
| VIXY240503C00023000 | 2024-04-17 1:40PM EDT | 23.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 10 | 1,253.13% |
| VIXY240503C00024000 | 2024-04-18 3:28PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 16 | 932.81% |
| VIXY240503C00025000 | 2024-04-24 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 971.88% |
| VIXY240503C00026000 | 2024-04-09 10:21AM EDT | 26.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 6 | 721.88% |
| VIXY240503C00027000 | 2024-04-19 4:04PM EDT | 27.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 33 | 35 | 821.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240503P00011500 | 2024-04-12 10:28AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.13% |
| VIXY240503P00012000 | 2024-05-02 3:02PM EDT | 12.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 214.84% |
| VIXY240503P00012500 | 2024-05-03 11:40AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 32 | 67.97% |
| VIXY240503P00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.35 | 0.25 | 0.50 | +0.29 | +483.33% | 141 | 273 | 66.41% |
| VIXY240503P00013500 | 2024-05-03 2:21PM EDT | 13.50 | 0.75 | 0.20 | 2.95 | +0.40 | +114.29% | 55 | 93 | 411.72% |
| VIXY240503P00014000 | 2024-05-02 10:12AM EDT | 14.00 | 1.20 | 0.00 | 3.50 | +0.65 | +118.18% | 1 | 108 | 343.75% |
| VIXY240503P00014500 | 2024-04-30 11:20AM EDT | 14.50 | 1.75 | 1.45 | 4.00 | +0.35 | +25.00% | 5 | 52 | 589.84% |
| VIXY240503P00015000 | 2024-05-03 2:51PM EDT | 15.00 | 2.21 | 1.20 | 4.50 | +0.36 | +19.46% | 2 | 22 | 487.50% |
| VIXY240503P00015500 | 2024-05-01 10:47AM EDT | 15.50 | 1.94 | 2.40 | 5.00 | 0.00 | - | 1 | 3 | 681.25% |
| VIXY240503P00016000 | 2024-04-18 3:26PM EDT | 16.00 | 1.70 | 2.00 | 5.50 | 0.00 | - | - | 1 | 528.13% |
| VIXY240503P00016500 | 2024-04-22 12:26PM EDT | 16.50 | 2.40 | 3.40 | 6.00 | 0.00 | - | 4 | 1 | 768.75% |
| VIXY240503P00017000 | 2024-05-03 9:43AM EDT | 17.00 | 4.22 | 3.90 | 6.50 | +0.55 | +14.99% | 20 | 20 | 808.59% |
| VIXY240503P00018000 | 2024-04-23 2:25PM EDT | 18.00 | 4.35 | 4.00 | 7.50 | 0.00 | - | 1 | 0 | 670.31% |
| VIXY240503P00018500 | 2024-04-15 11:33AM EDT | 18.50 | 4.40 | 5.40 | 8.00 | 0.00 | - | - | 0 | 916.41% |
| VIXY240503P00019000 | 2024-05-03 9:58AM EDT | 19.00 | 6.10 | 5.90 | 8.50 | +0.50 | +8.93% | 1 | 1 | 948.44% |
| VIXY240503P00020000 | 2024-04-18 3:45PM EDT | 20.00 | 5.40 | 6.90 | 9.50 | 0.00 | - | - | 0 | 1,010.16% |
| VIXY240503P00020500 | 2024-04-15 3:49PM EDT | 20.50 | 5.70 | 7.40 | 10.00 | 0.00 | - | - | 0 | 1,039.06% |
| VIXY240503P00021000 | 2024-04-17 2:00PM EDT | 21.00 | 6.50 | 7.90 | 10.50 | 0.00 | - | - | 0 | 1,066.41% |
© 2024 Yahoo. All rights reserved.