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 | 2024-06-20 10:32AM EDT | 8.00 | 3.22 | 0.80 | 5.50 | 0.00 | - | 5 | 10 | 65.92% |
| VIXY240920C00009000 | 2024-06-14 2:09PM EDT | 9.00 | 2.60 | 0.10 | 2.70 | 0.00 | - | 3 | 50 | 82.72% |
| VIXY240920C00010000 | 2024-06-13 1:12PM EDT | 10.00 | 1.91 | 1.55 | 3.70 | 0.00 | - | 2 | 66 | 107.32% |
| VIXY240920C00011000 | 2024-06-25 2:09PM EDT | 11.00 | 1.40 | 0.35 | 1.70 | -0.10 | -6.67% | 1 | 193 | 50.98% |
| VIXY240920C00012000 | 2024-06-25 11:35AM EDT | 12.00 | 1.35 | 0.95 | 1.55 | +0.15 | +12.50% | 41 | 249 | 79.20% |
| VIXY240920C00013000 | 2024-06-25 11:30AM EDT | 13.00 | 1.00 | 0.60 | 1.65 | -0.12 | -10.71% | 10 | 145 | 87.30% |
| VIXY240920C00014000 | 2024-06-24 11:26AM EDT | 14.00 | 0.75 | 0.75 | 1.10 | 0.00 | - | 1 | 309 | 89.16% |
| VIXY240920C00015000 | 2024-06-20 3:06PM EDT | 15.00 | 0.90 | 0.50 | 0.90 | 0.00 | - | 1 | 78 | 87.30% |
| VIXY240920C00016000 | 2024-06-11 3:03PM EDT | 16.00 | 1.01 | 0.00 | 1.60 | 0.00 | - | 2 | 88 | 101.37% |
| VIXY240920C00017000 | 2024-06-25 12:08PM EDT | 17.00 | 0.60 | 0.20 | 1.00 | -0.10 | -14.29% | 5 | 48 | 97.75% |
| VIXY240920C00018000 | 2024-06-21 9:45AM EDT | 18.00 | 0.70 | 0.25 | 1.60 | 0.00 | - | 201 | 205 | 123.34% |
| VIXY240920C00019000 | 2024-05-14 3:43PM EDT | 19.00 | 1.04 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 97.46% |
| VIXY240920C00020000 | 2024-06-21 3:21PM EDT | 20.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 2 | 91 | 103.13% |
| VIXY240920C00021000 | 2024-04-29 3:47PM EDT | 21.00 | 1.75 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 182.32% |
| VIXY240920C00024000 | 2024-06-18 1:34PM EDT | 24.00 | 0.34 | 0.25 | 3.50 | 0.00 | - | 1 | 2 | 206.84% |
| VIXY240920C00025000 | 2024-04-22 11:09AM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXY240920C00026000 | 2024-06-10 2:13PM EDT | 26.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | 4 | 3 | 202.25% |
| VIXY240920C00030000 | 2024-06-21 3:46PM EDT | 30.00 | 0.32 | 0.00 | 3.00 | 0.00 | - | 10 | 240 | 212.60% |
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 | 3.30 | 0.00 | - | 1 | 241 | 160.94% |
| VIXY240920P00009000 | 2024-05-10 2:03PM EDT | 9.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 125 | 447 | 110.55% |
| VIXY240920P00010000 | 2024-06-10 1:56PM EDT | 10.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 3 | 76 | 81.84% |
| VIXY240920P00011000 | 2024-06-03 2:21PM EDT | 11.00 | 1.12 | 0.00 | 2.20 | 0.00 | - | 8 | 135 | 101.47% |
| VIXY240920P00012000 | 2024-06-12 2:31PM EDT | 12.00 | 2.35 | 1.75 | 2.45 | 0.00 | - | 1 | 174 | 66.41% |
| VIXY240920P00013000 | 2024-06-07 2:11PM EDT | 13.00 | 3.00 | 1.05 | 4.60 | 0.00 | - | 1 | 161 | 66.60% |
| VIXY240920P00014000 | 2024-06-24 1:18PM EDT | 14.00 | 3.60 | 1.50 | 6.00 | 0.00 | - | 1 | 5 | 73.83% |
| VIXY240920P00015000 | 2024-06-17 12:57PM EDT | 15.00 | 4.56 | 2.20 | 7.00 | 0.00 | - | 2 | 45 | 74.71% |
| VIXY240920P00016000 | 2024-06-03 1:28PM EDT | 16.00 | 5.14 | 5.20 | 8.00 | 0.00 | - | 2 | 51 | 136.04% |
| VIXY240920P00017000 | 2024-06-10 11:03AM EDT | 17.00 | 6.30 | 6.10 | 7.20 | 0.00 | - | 3 | 55 | 93.46% |
| VIXY240920P00018000 | 2024-06-03 2:21PM EDT | 18.00 | 6.97 | 7.00 | 8.80 | 0.00 | - | 13 | 29 | 115.33% |
| VIXY240920P00019000 | 2024-05-14 3:43PM EDT | 19.00 | 7.91 | 8.10 | 10.40 | 0.00 | - | 10 | 20 | 141.11% |
| VIXY240920P00020000 | 2024-06-21 9:45AM EDT | 20.00 | 8.90 | 7.00 | 11.90 | 0.00 | - | 1 | 146 | 97.66% |
| VIXY240920P00021000 | 2024-05-17 1:01PM EDT | 21.00 | 10.20 | 8.20 | 12.50 | 0.00 | - | 2 | 10 | 93.75% |
| VIXY240920P00022000 | 2024-06-25 9:53AM EDT | 22.00 | 11.10 | 9.60 | 11.70 | -0.25 | -2.20% | 4 | 76 | 126.07% |
| VIXY240920P00023000 | 2024-04-17 10:02AM EDT | 23.00 | 9.57 | 9.60 | 14.50 | 0.00 | - | 1 | 75 | 226.17% |
| VIXY240920P00024000 | 2024-05-15 10:40AM EDT | 24.00 | 12.77 | 11.10 | 15.00 | 0.00 | - | 1 | 0 | 207.13% |
| VIXY240920P00025000 | 2024-05-10 12:58PM EDT | 25.00 | 13.37 | 11.70 | 16.50 | 0.00 | - | 7 | 12 | 236.04% |
| VIXY240920P00026000 | 2024-04-30 11:08AM EDT | 26.00 | 13.42 | 13.90 | 14.90 | 0.00 | - | 3 | 87 | 0.00% |
| VIXY240920P00030000 | 2024-06-20 10:43AM EDT | 30.00 | 18.94 | 16.70 | 21.50 | 0.00 | - | 1 | 63 | 256.45% |
© 2024 Yahoo. All rights reserved.