ProShares VIX Short-Term Futures ETF (VIXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240524C00010000 | 2024-05-15 1:28PM EDT | 10.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 282.42% |
| VIXY240524C00011000 | 2024-05-17 3:32PM EDT | 11.00 | 0.42 | 0.05 | 0.50 | -0.13 | -23.64% | 61 | 85 | 49.81% |
| VIXY240524C00011500 | 2024-05-17 3:54PM EDT | 11.50 | 0.20 | 0.15 | 0.75 | -0.10 | -33.33% | 337 | 333 | 84.18% |
| VIXY240524C00012000 | 2024-05-17 3:36PM EDT | 12.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 6 | 247 | 61.72% |
| VIXY240524C00012500 | 2024-05-17 4:00PM EDT | 12.50 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 174 | 320 | 64.84% |
| VIXY240524C00013000 | 2024-05-17 3:26PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 74 | 271 | 82.03% |
| VIXY240524C00013500 | 2024-05-16 1:24PM EDT | 13.50 | 0.10 | 0.00 | 4.70 | 0.00 | - | 5 | 40 | 495.31% |
| VIXY240524C00014000 | 2024-05-14 3:29PM EDT | 14.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 2 | 48 | 273.05% |
| VIXY240524C00014500 | 2024-05-16 9:33AM EDT | 14.50 | 0.02 | 0.00 | 4.70 | 0.00 | - | 1 | 145 | 536.33% |
| VIXY240524C00015000 | 2024-05-15 9:53AM EDT | 15.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 187 | 562.89% |
| VIXY240524C00015500 | 2024-04-22 9:49AM EDT | 15.50 | 1.05 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 352.15% |
| VIXY240524C00016000 | 2024-05-15 12:40PM EDT | 16.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 7 | 525.39% |
| VIXY240524C00016500 | 2024-04-26 9:55AM EDT | 16.50 | 0.33 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 541.02% |
| VIXY240524C00017000 | 2024-05-14 12:32PM EDT | 17.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 26 | 555.86% |
| VIXY240524C00017500 | 2024-05-03 11:56AM EDT | 17.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 642.58% |
| VIXY240524C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 49 | 423.44% |
| VIXY240524C00018500 | 2024-05-13 10:53AM EDT | 18.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 669.34% |
| VIXY240524C00019000 | 2024-04-22 1:24PM EDT | 19.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 682.03% |
| VIXY240524C00020000 | 2024-05-15 1:00PM EDT | 20.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 10 | 107 | 367.97% |
| VIXY240524C00021000 | 2024-04-19 2:55PM EDT | 21.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 727.73% |
| VIXY240524C00022000 | 2024-04-09 10:17AM EDT | 22.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 25 | 373.05% |
| VIXY240524C00023000 | 2024-05-03 12:05PM EDT | 23.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 767.38% |
| VIXY240524C00025000 | 2024-05-13 3:21PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 219 | 253.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240524P00010000 | 2024-04-18 9:34AM EDT | 10.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 154 | 524.22% |
| VIXY240524P00011000 | 2024-05-17 3:13PM EDT | 11.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 52 | 7 | 138.67% |
| VIXY240524P00011500 | 2024-05-17 3:30PM EDT | 11.50 | 0.37 | 0.00 | 1.90 | +0.07 | +23.33% | 14 | 50 | 136.91% |
| VIXY240524P00012000 | 2024-05-17 10:28AM EDT | 12.00 | 0.68 | 0.05 | 5.00 | 0.00 | - | 8 | 11 | 340.63% |
| VIXY240524P00012500 | 2024-05-16 12:37PM EDT | 12.50 | 1.11 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 267.97% |
| VIXY240524P00013000 | 2024-05-03 11:05AM EDT | 13.00 | 0.65 | 0.20 | 5.00 | 0.00 | - | 52 | 120 | 244.14% |
| VIXY240524P00013500 | 2024-05-03 11:47AM EDT | 13.50 | 1.15 | 0.05 | 5.00 | 0.00 | - | 2 | 8 | 164.45% |
| VIXY240524P00014000 | 2024-05-15 12:23PM EDT | 14.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | 10 | 16 | 513.28% |
| VIXY240524P00014500 | 2024-05-03 4:07PM EDT | 14.50 | 2.00 | 0.60 | 5.50 | 0.00 | - | 1 | 2 | 533.20% |
| VIXY240524P00015000 | 2024-04-22 2:06PM EDT | 15.00 | 1.73 | 1.00 | 5.90 | 0.00 | - | 1 | 1 | 535.94% |
| VIXY240524P00015500 | 2024-05-02 2:10PM EDT | 15.50 | 2.45 | 1.50 | 5.00 | 0.00 | - | 5 | 6 | 322.27% |
| VIXY240524P00016000 | 2024-05-10 2:09PM EDT | 16.00 | 4.00 | 2.10 | 7.00 | 0.00 | - | 4 | 4 | 586.13% |
© 2024 Yahoo. All rights reserved.