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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240621C00002000 | 2024-05-21 1:35PM EDT | 2.00 | 9.20 | 8.90 | 9.40 | 0.00 | - | 1 | 0 | 1,025.00% |
| VIXY240621C00005000 | 2024-01-31 12:43PM EDT | 5.00 | 10.15 | 6.00 | 10.95 | 0.00 | - | 5 | 10 | 1,375.78% |
| VIXY240621C00006000 | 2023-05-24 2:55PM EDT | 6.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| VIXY240621C00007000 | 2023-04-21 11:30AM EDT | 7.00 | 3.50 | 0.45 | 5.00 | 0.00 | - | 1 | 1 | 526.95% |
| VIXY240621C00008000 | 2024-06-14 11:47AM EDT | 8.00 | 3.44 | 2.85 | 3.30 | +0.69 | +25.09% | 10 | 7 | 214.06% |
| VIXY240621C00008500 | 2024-06-14 10:12AM EDT | 8.50 | 2.70 | 2.45 | 2.90 | +0.20 | +8.00% | 16 | 32 | 110.94% |
| VIXY240621C00009000 | 2024-06-05 11:47AM EDT | 9.00 | 2.05 | 1.95 | 2.40 | 0.00 | - | 2 | 60 | 90.63% |
| VIXY240621C00010000 | 2024-06-14 11:23AM EDT | 10.00 | 1.31 | 1.00 | 1.25 | +0.40 | +43.96% | 117 | 237 | 83.59% |
| VIXY240621C00010500 | 2024-06-13 12:36PM EDT | 10.50 | 0.65 | 0.00 | 1.85 | +0.05 | +8.33% | 40 | 99 | 96.09% |
| VIXY240621C00011000 | 2024-06-14 4:01PM EDT | 11.00 | 0.32 | 0.00 | 0.45 | +0.11 | +52.38% | 398 | 533 | 64.45% |
| VIXY240621C00011500 | 2024-06-14 3:58PM EDT | 11.50 | 0.17 | 0.00 | 0.30 | +0.03 | +21.43% | 212 | 138 | 50.00% |
| VIXY240621C00012000 | 2024-06-14 3:58PM EDT | 12.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 157 | 537 | 57.81% |
| VIXY240621C00012500 | 2024-06-14 3:47PM EDT | 12.50 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 56 | 64 | 85.16% |
| VIXY240621C00013000 | 2024-06-14 11:25AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 34 | 620 | 85.94% |
| VIXY240621C00013500 | 2024-06-07 11:44AM EDT | 13.50 | 0.20 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 294.14% |
| VIXY240621C00014000 | 2024-06-14 3:23PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,662 | 100.00% |
| VIXY240621C00014500 | 2024-05-31 12:08PM EDT | 14.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 128.13% |
| VIXY240621C00015000 | 2024-06-10 10:48AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 889 | 140.63% |
| VIXY240621C00016000 | 2024-06-14 2:10PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 10 | 172 | 145.31% |
| VIXY240621C00017000 | 2024-06-11 12:03PM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 459 | 234.38% |
| VIXY240621C00018000 | 2024-05-13 11:05AM EDT | 18.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 3 | 56 | 283.59% |
| VIXY240621C00019000 | 2024-06-04 3:30PM EDT | 19.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,293 | 383.59% |
| VIXY240621C00020000 | 2024-06-12 12:49PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 634 | 271.88% |
| VIXY240621C00021000 | 2024-05-09 2:20PM EDT | 21.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 20 | 59 | 399.22% |
| VIXY240621C00022000 | 2024-04-25 2:24PM EDT | 22.00 | 0.53 | 0.00 | 1.55 | 0.00 | - | 20 | 19 | 511.72% |
| VIXY240621C00023000 | 2024-05-07 9:37AM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 50.00% |
| VIXY240621C00024000 | 2024-05-16 2:40PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 444.14% |
| VIXY240621C00025000 | 2024-05-17 12:24PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 42 | 511 | 374.22% |
| VIXY240621C00026000 | 2024-06-07 9:35AM EDT | 26.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 68 | 290.63% |
| VIXY240621C00028000 | 2023-12-26 1:11PM EDT | 28.00 | 1.48 | 0.11 | 1.90 | 0.00 | - | 1 | 1 | 662.50% |
| VIXY240621C00029000 | 2024-05-13 1:48PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 514.06% |
| VIXY240621C00030000 | 2024-06-11 1:47PM EDT | 30.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 22 | 517.97% |
| VIXY240621C00031000 | 2024-05-09 10:32AM EDT | 31.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 576.56% |
| VIXY240621C00032000 | 2023-12-13 10:50AM EDT | 32.00 | 1.15 | 0.03 | 1.51 | 0.00 | - | - | 20 | 660.16% |
| VIXY240621C00033000 | 2023-06-14 1:12PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIXY240621C00035000 | 2024-04-24 11:39AM EDT | 35.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 451.56% |
| VIXY240621C00036000 | 2024-04-24 11:05AM EDT | 36.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 1,032.42% |
| VIXY240621C00037000 | 2024-01-30 3:43PM EDT | 37.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 1,042.97% |
| VIXY240621C00038000 | 2024-03-04 12:08PM EDT | 38.00 | 0.56 | 0.00 | 1.60 | 0.00 | - | 1 | 15 | 730.47% |
| VIXY240621C00039000 | 2023-12-13 11:00AM EDT | 39.00 | 0.71 | 0.00 | 1.58 | 0.00 | - | - | 0 | 737.50% |
| VIXY240621C00040000 | 2024-05-31 12:19PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 725 | 406.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240621P00003000 | 2023-06-13 10:15AM EDT | 3.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
| VIXY240621P00004000 | 2023-04-21 12:47PM EDT | 4.00 | 0.35 | 0.00 | 0.78 | 0.00 | - | 5 | 5 | 722.66% |
| VIXY240621P00005000 | 2024-03-22 11:50AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 312.50% |
| VIXY240621P00006000 | 2023-05-22 3:06PM EDT | 6.00 | 4.66 | 0.00 | 5.00 | 0.00 | - | - | 1 | 1,195.70% |
| VIXY240621P00007000 | 2024-06-12 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 193.75% |
| VIXY240621P00008000 | 2024-03-15 3:01PM EDT | 8.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 454.30% |
| VIXY240621P00009000 | 2024-05-17 1:45PM EDT | 9.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 182.03% |
| VIXY240621P00010000 | 2024-06-12 3:11PM EDT | 10.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 1,373 | 86.72% |
| VIXY240621P00010500 | 2024-06-12 2:45PM EDT | 10.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 59.77% |
| VIXY240621P00011000 | 2024-06-14 3:02PM EDT | 11.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 37 | 195 | 48.05% |
| VIXY240621P00011500 | 2024-06-14 11:05AM EDT | 11.50 | 0.49 | 0.45 | 0.60 | -0.31 | -38.75% | 1 | 11 | 56.64% |
| VIXY240621P00012000 | 2024-06-03 12:40PM EDT | 12.00 | 0.72 | 0.75 | 1.25 | 0.00 | - | 51 | 124 | 78.52% |
| VIXY240621P00013000 | 2024-06-14 11:51AM EDT | 13.00 | 1.75 | 0.20 | 3.80 | -0.30 | -14.63% | 7 | 47 | 121.09% |
| VIXY240621P00014000 | 2024-06-12 12:02PM EDT | 14.00 | 3.21 | 2.60 | 3.20 | 0.00 | - | 1 | 265 | 120.31% |
| VIXY240621P00015000 | 2024-06-12 11:06AM EDT | 15.00 | 4.20 | 3.60 | 4.10 | 0.00 | - | 3 | 23 | 106.25% |
| VIXY240621P00016000 | 2024-05-28 11:27AM EDT | 16.00 | 4.79 | 4.70 | 5.10 | 0.00 | - | 2 | 16 | 170.31% |
| VIXY240621P00017000 | 2024-06-10 11:03AM EDT | 17.00 | 5.85 | 5.60 | 6.20 | 0.00 | - | 3 | 18 | 192.19% |
| VIXY240621P00018000 | 2024-05-06 12:14PM EDT | 18.00 | 5.60 | 5.10 | 7.10 | 0.00 | - | 3 | 6 | 294.92% |
| VIXY240621P00020000 | 2024-01-25 10:37AM EDT | 20.00 | 7.60 | 5.55 | 9.50 | 0.00 | - | 80 | 56 | 444.53% |
| VIXY240621P00021000 | 2024-05-16 12:25PM EDT | 21.00 | 9.30 | 9.60 | 10.10 | 0.00 | - | 1 | 1 | 203.13% |
| VIXY240621P00022000 | 2024-06-05 3:53PM EDT | 22.00 | 10.80 | 9.10 | 12.70 | 0.00 | - | 1 | 3 | 278.13% |
| VIXY240621P00023000 | 2024-05-09 1:01PM EDT | 23.00 | 10.78 | 11.70 | 12.20 | 0.00 | - | 1 | 5 | 325.00% |
| VIXY240621P00024000 | 2024-06-04 2:22PM EDT | 24.00 | 12.64 | 11.10 | 13.10 | 0.00 | - | 13 | 1 | 406.25% |
| VIXY240621P00025000 | 2024-06-03 10:16AM EDT | 25.00 | 13.01 | 13.60 | 14.10 | 0.00 | - | 22 | 20 | 250.00% |
| VIXY240621P00026000 | 2024-06-03 9:30AM EDT | 26.00 | 14.68 | 14.60 | 15.10 | 0.00 | - | 7 | 1 | 262.50% |
| VIXY240621P00027000 | 2024-05-20 1:27PM EDT | 27.00 | 15.77 | 15.60 | 16.20 | 0.00 | - | 5 | 0 | 340.63% |
| VIXY240621P00028000 | 2024-05-20 1:23PM EDT | 28.00 | 16.80 | 15.10 | 19.00 | 0.00 | - | 10 | 1 | 440.63% |
| VIXY240621P00029000 | 2024-05-20 1:16PM EDT | 29.00 | 17.80 | 17.60 | 18.20 | 0.00 | - | 6 | 0 | 362.50% |
| VIXY240621P00030000 | 2024-03-07 4:10PM EDT | 30.00 | 16.24 | 13.70 | 18.50 | 0.00 | - | 2 | 9 | 0.00% |
| VIXY240621P00031000 | 2023-11-21 2:46PM EDT | 31.00 | 14.40 | 13.10 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIXY240621P00034000 | 2024-03-22 3:26PM EDT | 34.00 | 20.95 | 16.50 | 21.30 | 0.00 | - | 2 | 1 | 0.00% |
| VIXY240621P00035000 | 2024-01-11 11:36AM EDT | 35.00 | 20.57 | 20.15 | 23.50 | 0.00 | - | 7 | 3 | 0.00% |
| VIXY240621P00037000 | 2024-03-22 3:26PM EDT | 37.00 | 23.94 | 19.80 | 24.40 | 0.00 | - | 2 | 2 | 0.00% |
| VIXY240621P00040000 | 2024-01-23 4:59PM EDT | 40.00 | 25.54 | 24.00 | 28.80 | 0.00 | - | 2 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.