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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240920C00008000 | 2024-06-12 3:39PM EDT | 8.00 | 3.00 | 1.40 | 5.30 | 0.00 | - | 6 | 6 | 58.20% |
| VIXY240920C00009000 | 2024-06-14 2:09PM EDT | 9.00 | 2.60 | 0.60 | 4.50 | -0.10 | -3.70% | 3 | 53 | 56.64% |
| VIXY240920C00010000 | 2024-06-13 1:12PM EDT | 10.00 | 1.91 | 1.00 | 4.30 | 0.00 | - | 2 | 66 | 93.65% |
| VIXY240920C00011000 | 2024-06-14 3:07PM EDT | 11.00 | 1.45 | 1.40 | 2.15 | -0.25 | -14.71% | 19 | 162 | 74.80% |
| VIXY240920C00012000 | 2024-06-14 1:52PM EDT | 12.00 | 1.50 | 1.20 | 1.55 | +0.20 | +15.38% | 1 | 223 | 74.51% |
| VIXY240920C00013000 | 2024-06-12 11:44AM EDT | 13.00 | 1.35 | 1.00 | 3.20 | 0.00 | - | 1 | 138 | 120.02% |
| VIXY240920C00014000 | 2024-06-14 1:45PM EDT | 14.00 | 1.00 | 0.55 | 2.00 | -0.10 | -9.09% | 20 | 277 | 95.51% |
| VIXY240920C00015000 | 2024-06-14 11:51AM EDT | 15.00 | 0.85 | 0.55 | 1.15 | 0.00 | - | 14 | 103 | 85.74% |
| VIXY240920C00016000 | 2024-06-11 3:03PM EDT | 16.00 | 1.01 | 0.00 | 2.90 | 0.00 | - | 2 | 88 | 122.31% |
| VIXY240920C00017000 | 2024-06-12 12:05PM EDT | 17.00 | 0.69 | 0.60 | 1.00 | 0.00 | - | 1 | 43 | 99.32% |
| VIXY240920C00018000 | 2024-06-12 2:32PM EDT | 18.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 5 | 205 | 95.31% |
| VIXY240920C00019000 | 2024-05-14 3:43PM EDT | 19.00 | 1.04 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 89.06% |
| VIXY240920C00020000 | 2024-06-13 10:39AM EDT | 20.00 | 0.55 | 0.40 | 1.00 | 0.00 | - | 17 | 95 | 112.79% |
| VIXY240920C00021000 | 2024-04-29 3:47PM EDT | 21.00 | 1.75 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 167.68% |
| VIXY240920C00024000 | 2024-02-23 4:59PM EDT | 24.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 214.26% |
| VIXY240920C00025000 | 2024-04-22 11:09AM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIXY240920C00026000 | 2024-06-10 2:13PM EDT | 26.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 4 | 3 | 168.65% |
| VIXY240920C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 0.41 | 0.00 | 0.75 | +0.06 | +17.14% | 10 | 220 | 130.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240920P00007000 | 2024-05-13 9:30AM EDT | 7.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| VIXY240920P00008000 | 2024-06-12 12:09PM EDT | 8.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 241 | 122.36% |
| VIXY240920P00009000 | 2024-05-10 2:03PM EDT | 9.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 125 | 447 | 108.59% |
| VIXY240920P00010000 | 2024-06-10 1:56PM EDT | 10.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 3 | 76 | 51.17% |
| VIXY240920P00011000 | 2024-06-03 2:21PM EDT | 11.00 | 1.12 | 0.80 | 3.50 | 0.00 | - | 8 | 135 | 98.93% |
| VIXY240920P00012000 | 2024-06-12 2:31PM EDT | 12.00 | 2.35 | 0.10 | 2.40 | 0.00 | - | 1 | 174 | 82.62% |
| VIXY240920P00013000 | 2024-06-07 2:11PM EDT | 13.00 | 3.00 | 0.90 | 5.20 | 0.00 | - | 1 | 161 | 81.15% |
| VIXY240920P00014000 | 2024-05-17 10:24AM EDT | 14.00 | 3.84 | 1.75 | 5.80 | 0.00 | - | 1 | 5 | 80.18% |
| VIXY240920P00015000 | 2024-06-03 1:30PM EDT | 15.00 | 4.25 | 2.65 | 6.90 | 0.00 | - | 1 | 43 | 89.84% |
| VIXY240920P00016000 | 2024-06-03 1:28PM EDT | 16.00 | 5.14 | 3.50 | 7.80 | 0.00 | - | 2 | 51 | 92.29% |
| VIXY240920P00017000 | 2024-06-10 11:03AM EDT | 17.00 | 6.30 | 4.40 | 8.40 | 0.00 | - | 3 | 55 | 86.52% |
| VIXY240920P00018000 | 2024-06-03 2:21PM EDT | 18.00 | 6.97 | 5.40 | 9.30 | 0.00 | - | 13 | 29 | 90.14% |
| VIXY240920P00019000 | 2024-05-14 3:43PM EDT | 19.00 | 7.91 | 8.10 | 10.40 | 0.00 | - | 10 | 20 | 142.48% |
| VIXY240920P00020000 | 2024-06-12 1:46PM EDT | 20.00 | 9.20 | 8.90 | 11.20 | -0.35 | -3.66% | 1 | 143 | 139.06% |
| VIXY240920P00021000 | 2024-05-17 1:01PM EDT | 21.00 | 10.20 | 8.20 | 12.50 | 0.00 | - | 2 | 10 | 106.64% |
| VIXY240920P00022000 | 2024-05-22 10:36AM EDT | 22.00 | 11.35 | 9.10 | 13.10 | 0.00 | - | 1 | 76 | 92.97% |
| VIXY240920P00023000 | 2024-04-17 10:02AM EDT | 23.00 | 9.57 | 9.60 | 14.50 | 0.00 | - | 1 | 75 | 92.38% |
| VIXY240920P00024000 | 2024-05-15 10:40AM EDT | 24.00 | 12.77 | 11.10 | 15.00 | 0.00 | - | 1 | 0 | 96.29% |
| VIXY240920P00025000 | 2024-05-10 12:58PM EDT | 25.00 | 13.37 | 11.70 | 16.50 | 0.00 | - | 7 | 12 | 104.69% |
| VIXY240920P00026000 | 2024-04-30 11:08AM EDT | 26.00 | 13.42 | 13.90 | 14.90 | 0.00 | - | 3 | 87 | 82.03% |
| VIXY240920P00030000 | 2024-05-15 10:40AM EDT | 30.00 | 18.53 | 16.90 | 21.20 | 0.00 | - | 1 | 63 | 115.43% |
© 2024 Yahoo. All rights reserved.