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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY250117C00001000 | 2024-04-19 10:13AM EDT | 1.00 | 14.00 | 8.00 | 12.90 | 0.00 | - | 20 | 0 | 131.25% |
| VIXY250117C00003000 | 2023-02-10 12:30PM EDT | 3.00 | 7.37 | 5.50 | 10.50 | 0.00 | - | - | 1 | 342.58% |
| VIXY250117C00005000 | 2024-05-30 3:49PM EDT | 5.00 | 7.16 | 4.50 | 8.80 | 0.00 | - | 1 | 11 | 79.88% |
| VIXY250117C00006000 | 2024-04-12 1:42PM EDT | 6.00 | 9.40 | 4.00 | 8.90 | 0.00 | - | 1 | 6 | 114.84% |
| VIXY250117C00007000 | 2023-06-22 2:36PM EDT | 7.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| VIXY250117C00008000 | 2024-05-29 9:59AM EDT | 8.00 | 4.40 | 2.20 | 6.50 | 0.00 | - | 6 | 19 | 73.73% |
| VIXY250117C00009000 | 2024-05-23 9:57AM EDT | 9.00 | 3.63 | 1.65 | 6.00 | 0.00 | - | 3 | 4 | 75.78% |
| VIXY250117C00010000 | 2024-05-28 3:59PM EDT | 10.00 | 3.29 | 2.85 | 5.60 | 0.00 | - | 1 | 680 | 104.69% |
| VIXY250117C00011000 | 2024-05-28 11:26AM EDT | 11.00 | 3.00 | 0.90 | 5.20 | 0.00 | - | 2 | 13 | 80.66% |
| VIXY250117C00012000 | 2024-05-23 10:46AM EDT | 12.00 | 3.42 | 0.60 | 5.00 | 0.00 | - | 2 | 307 | 84.13% |
| VIXY250117C00013000 | 2024-05-08 10:29AM EDT | 13.00 | 3.50 | 0.40 | 4.70 | 0.00 | - | 2 | 97 | 86.08% |
| VIXY250117C00014000 | 2024-04-17 12:42PM EDT | 14.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 89.70% |
| VIXY250117C00015000 | 2024-05-31 9:45AM EDT | 15.00 | 2.25 | 1.15 | 2.50 | -0.20 | -8.16% | 5 | 182 | 80.57% |
| VIXY250117C00016000 | 2024-05-15 9:30AM EDT | 16.00 | 2.34 | 0.00 | 4.20 | 0.00 | - | 1 | 433 | 94.19% |
| VIXY250117C00017000 | 2024-05-20 9:30AM EDT | 17.00 | 2.05 | 0.00 | 4.10 | 0.00 | - | 1 | 30 | 98.19% |
| VIXY250117C00018000 | 2024-05-28 3:59PM EDT | 18.00 | 1.85 | 0.00 | 4.00 | 0.00 | - | 1 | 678 | 101.66% |
| VIXY250117C00019000 | 2024-05-29 10:20AM EDT | 19.00 | 1.79 | 0.05 | 3.90 | 0.00 | - | 1 | 50 | 105.47% |
| VIXY250117C00020000 | 2024-05-23 9:37AM EDT | 20.00 | 1.70 | 1.20 | 2.20 | 0.00 | - | 2 | 35 | 101.76% |
| VIXY250117C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 1.05 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 109.86% |
| VIXY250117C00022000 | 2024-04-15 9:59AM EDT | 22.00 | 2.51 | 0.30 | 2.75 | 0.00 | - | 1 | 4 | 103.96% |
| VIXY250117C00023000 | 2024-04-08 9:30AM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VIXY250117C00024000 | 2024-05-21 12:38PM EDT | 24.00 | 1.35 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 116.94% |
| VIXY250117C00025000 | 2024-05-30 3:49PM EDT | 25.00 | 1.67 | 1.25 | 3.40 | 0.00 | - | 1 | 223 | 136.23% |
| VIXY250117C00026000 | 2024-05-23 10:03AM EDT | 26.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | 1 | 394 | 121.14% |
| VIXY250117C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 1.20 | 0.00 | 3.30 | 0.00 | - | 1 | 24 | 122.27% |
| VIXY250117C00028000 | 2024-04-15 9:30AM EDT | 28.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| VIXY250117C00029000 | 2024-01-26 2:47PM EDT | 29.00 | 2.27 | 0.00 | 3.90 | 0.00 | - | 94 | 51 | 135.99% |
| VIXY250117C00030000 | 2024-04-16 9:55AM EDT | 30.00 | 1.63 | 0.20 | 1.75 | 0.00 | - | 2 | 75 | 107.72% |
| VIXY250117C00031000 | 2024-05-20 9:38AM EDT | 31.00 | 1.15 | 0.50 | 3.20 | 0.00 | - | 1 | 20 | 137.50% |
| VIXY250117C00032000 | 2024-02-28 10:30AM EDT | 32.00 | 2.78 | 0.00 | 5.00 | 0.00 | - | 10 | 20 | 158.25% |
| VIXY250117C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 1 | 28 | 132.57% |
| VIXY250117C00034000 | 2024-04-15 10:53AM EDT | 34.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 48 | 107.03% |
| VIXY250117C00035000 | 2024-05-20 1:07PM EDT | 35.00 | 0.95 | 0.00 | 3.10 | 0.00 | - | 5 | 13 | 136.28% |
| VIXY250117C00036000 | 2024-05-20 9:38AM EDT | 36.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 136.47% |
| VIXY250117C00037000 | 2024-05-20 9:38AM EDT | 37.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 138.18% |
| VIXY250117C00038000 | 2024-05-20 9:38AM EDT | 38.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 18 | 139.84% |
| VIXY250117C00039000 | 2024-05-20 9:38AM EDT | 39.00 | 0.95 | 0.05 | 2.30 | 0.00 | - | 1 | 3 | 130.76% |
| VIXY250117C00040000 | 2024-05-28 11:19AM EDT | 40.00 | 0.80 | 0.80 | 1.10 | 0.00 | - | 2 | 128 | 124.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY250117P00001000 | 2023-06-14 9:30AM EDT | 1.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXY250117P00002000 | 2024-03-20 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXY250117P00003000 | 2024-05-30 9:30AM EDT | 3.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 120 | 222.27% |
| VIXY250117P00004000 | 2023-06-20 11:11AM EDT | 4.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 25.00% |
| VIXY250117P00005000 | 2024-05-15 10:43AM EDT | 5.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 9 | 55 | 138.48% |
| VIXY250117P00006000 | 2024-04-25 9:36AM EDT | 6.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 189.06% |
| VIXY250117P00007000 | 2024-04-17 11:55AM EDT | 7.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 158.20% |
| VIXY250117P00008000 | 2023-02-06 10:31AM EDT | 8.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | - | 1 | 181.15% |
| VIXY250117P00009000 | 2024-05-30 12:04PM EDT | 9.00 | 1.05 | 0.20 | 1.25 | 0.00 | - | 1 | 2 | 52.05% |
| VIXY250117P00010000 | 2024-05-30 10:48AM EDT | 10.00 | 1.65 | 1.15 | 2.00 | 0.00 | - | 1 | 865 | 66.16% |
| VIXY250117P00011000 | 2024-04-23 9:42AM EDT | 11.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| VIXY250117P00012000 | 2024-05-28 3:58PM EDT | 12.00 | 2.90 | 0.85 | 5.20 | 0.00 | - | 1 | 2,049 | 74.66% |
| VIXY250117P00013000 | 2024-05-30 3:49PM EDT | 13.00 | 3.65 | 3.40 | 4.50 | 0.00 | - | 1 | 217 | 81.69% |
| VIXY250117P00014000 | 2024-05-16 11:50AM EDT | 14.00 | 4.40 | 4.00 | 6.00 | -0.20 | -4.35% | 2 | 29 | 90.82% |
| VIXY250117P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 5.50 | 5.00 | 6.00 | 0.00 | - | 1 | 221 | 83.79% |
| VIXY250117P00016000 | 2024-05-30 3:06PM EDT | 16.00 | 6.01 | 4.00 | 8.50 | 0.00 | - | 3 | 263 | 82.81% |
| VIXY250117P00017000 | 2024-05-06 2:25PM EDT | 17.00 | 6.50 | 5.00 | 9.00 | 0.00 | - | 2 | 219 | 81.05% |
| VIXY250117P00018000 | 2024-05-09 3:21PM EDT | 18.00 | 7.05 | 6.10 | 10.10 | 0.00 | - | 1 | 549 | 88.72% |
| VIXY250117P00019000 | 2024-05-09 12:18PM EDT | 19.00 | 8.68 | 6.50 | 11.00 | 0.00 | - | 1 | 23 | 82.76% |
| VIXY250117P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 9.61 | 9.30 | 12.00 | 0.00 | - | 3 | 132 | 112.84% |
| VIXY250117P00021000 | 2024-04-15 9:30AM EDT | 21.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| VIXY250117P00022000 | 2024-03-27 3:14PM EDT | 22.00 | 10.75 | 8.00 | 12.90 | 0.00 | - | 1 | 5 | 127.25% |
| VIXY250117P00023000 | 2024-05-09 12:18PM EDT | 23.00 | 11.15 | 10.20 | 14.60 | 0.00 | - | 3 | 322 | 85.50% |
| VIXY250117P00024000 | 2024-05-17 9:30AM EDT | 24.00 | 13.38 | 11.20 | 15.50 | 0.00 | - | 1 | 25 | 86.62% |
| VIXY250117P00025000 | 2024-05-28 3:58PM EDT | 25.00 | 14.33 | 12.10 | 16.50 | 0.00 | - | 1 | 93 | 87.50% |
| VIXY250117P00026000 | 2024-05-28 3:57PM EDT | 26.00 | 15.19 | 13.70 | 17.30 | 0.00 | - | 2 | 333 | 97.27% |
| VIXY250117P00027000 | 2024-05-07 9:57AM EDT | 27.00 | 15.50 | 14.00 | 18.40 | 0.00 | - | 1 | 66 | 88.57% |
| VIXY250117P00028000 | 2024-05-15 3:14PM EDT | 28.00 | 17.00 | 15.00 | 19.10 | 0.00 | - | 3 | 5 | 84.47% |
| VIXY250117P00029000 | 2024-05-21 3:43PM EDT | 29.00 | 18.42 | 15.90 | 20.30 | 0.00 | - | 1 | 33 | 88.82% |
| VIXY250117P00030000 | 2024-05-07 3:16PM EDT | 30.00 | 18.16 | 16.90 | 21.20 | 0.00 | - | 1 | 16 | 88.57% |
| VIXY250117P00031000 | 2024-01-31 10:40AM EDT | 31.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXY250117P00032000 | 2024-05-20 12:33PM EDT | 32.00 | 21.25 | 18.80 | 23.10 | 0.00 | - | 1 | 2 | 87.40% |
| VIXY250117P00033000 | 2024-05-20 12:30PM EDT | 33.00 | 22.20 | 19.80 | 24.10 | 0.00 | - | 1 | 4 | 89.16% |
| VIXY250117P00034000 | 2024-05-07 2:36PM EDT | 34.00 | 22.22 | 20.70 | 25.10 | 0.00 | - | 1 | 30 | 88.09% |
| VIXY250117P00035000 | 2024-02-22 10:31AM EDT | 35.00 | 21.70 | 20.50 | 25.20 | 0.00 | - | 1 | 4 | 139.11% |
| VIXY250117P00036000 | 2024-03-13 3:14PM EDT | 36.00 | 23.35 | 20.00 | 24.40 | 0.00 | - | 1 | 5 | 0.00% |
| VIXY250117P00037000 | 2024-03-22 3:19PM EDT | 37.00 | 24.58 | 20.50 | 25.30 | 0.00 | - | 2 | 5 | 0.00% |
| VIXY250117P00039000 | 2023-12-14 10:30AM EDT | 39.00 | 24.24 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 28.48 | 26.60 | 30.90 | 0.00 | - | 1 | 64 | 86.52% |
© 2024 Yahoo. All rights reserved.