ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240426C00030000 | 2024-04-26 1:00PM EDT | 30.00 | 24.45 | 22.60 | 27.50 | +2.02 | +9.01% | 1 | 84 | 1,235.55% |
| SVXY240426C00042500 | 2024-04-23 10:16AM EDT | 42.50 | 11.73 | 10.20 | 15.00 | 0.00 | - | 1 | 3 | 687.30% |
| SVXY240426C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 10.00 | 8.20 | 12.30 | +1.16 | +13.12% | 2 | 3 | 232.81% |
| SVXY240426C00047000 | 2024-04-16 2:18PM EDT | 47.00 | 5.40 | 5.70 | 10.50 | 0.00 | - | - | 4 | 519.14% |
| SVXY240426C00047500 | 2024-04-19 9:41AM EDT | 47.50 | 5.03 | 5.20 | 10.00 | 0.00 | - | 4 | 12 | 500.78% |
| SVXY240426C00048000 | 2024-04-23 2:25PM EDT | 48.00 | 6.80 | 5.00 | 9.10 | 0.00 | - | 2 | 3 | 438.09% |
| SVXY240426C00049000 | 2024-04-22 1:53PM EDT | 49.00 | 4.80 | 3.70 | 8.50 | 0.00 | - | 1 | 3 | 445.70% |
| SVXY240426C00050000 | 2024-04-24 3:40PM EDT | 50.00 | 5.28 | 2.70 | 7.50 | 0.00 | - | 2 | 6 | 408.79% |
| SVXY240426C00050500 | 2024-04-26 3:06PM EDT | 50.50 | 4.92 | 2.20 | 7.00 | +1.62 | +49.09% | 6 | 14 | 390.23% |
| SVXY240426C00051000 | 2024-04-25 9:37AM EDT | 51.00 | 2.17 | 1.60 | 6.50 | 0.00 | - | 5 | 7 | 371.68% |
| SVXY240426C00051500 | 2024-04-25 9:41AM EDT | 51.50 | 1.81 | 1.50 | 6.00 | 0.00 | - | 5 | 23 | 98.44% |
| SVXY240426C00052000 | 2024-04-25 9:45AM EDT | 52.00 | 1.57 | 0.80 | 5.50 | 0.00 | - | 11 | 127 | 59.38% |
| SVXY240426C00052250 | 2024-04-26 4:02PM EDT | 52.25 | 2.70 | 0.80 | 5.40 | +1.25 | +86.21% | 1 | 167 | 99.61% |
| SVXY240426C00052500 | 2024-04-26 11:18AM EDT | 52.50 | 2.31 | 0.25 | 5.00 | +0.11 | +5.00% | 3 | 15 | 314.65% |
| SVXY240426C00052750 | 2024-04-25 10:28AM EDT | 52.75 | 2.15 | 0.10 | 5.00 | +1.10 | +104.76% | 1 | 156 | 80.08% |
| SVXY240426C00053000 | 2024-04-26 3:35PM EDT | 53.00 | 2.20 | 0.10 | 4.30 | +1.49 | +209.86% | 8 | 126 | 57.03% |
| SVXY240426C00053250 | 2024-04-26 9:46AM EDT | 53.25 | 1.90 | 0.10 | 5.00 | +0.65 | +52.00% | 250 | 301 | 125.20% |
| SVXY240426C00053500 | 2024-04-26 3:43PM EDT | 53.50 | 1.70 | 0.10 | 5.00 | +0.65 | +61.90% | 52 | 123 | 141.60% |
| SVXY240426C00053750 | 2024-04-26 3:30PM EDT | 53.75 | 0.85 | 0.00 | 3.50 | +0.15 | +21.43% | 2 | 42 | 78.91% |
| SVXY240426C00054000 | 2024-04-26 3:30PM EDT | 54.00 | 1.10 | 0.20 | 5.00 | +0.35 | +46.67% | 45 | 248 | 174.22% |
| SVXY240426C00054250 | 2024-04-26 3:29PM EDT | 54.25 | 0.90 | 0.05 | 1.95 | +0.53 | +143.24% | 75 | 95 | 128.52% |
| SVXY240426C00054500 | 2024-04-26 3:57PM EDT | 54.50 | 0.70 | 0.00 | 1.10 | +0.50 | +250.00% | 105 | 137 | 64.84% |
| SVXY240426C00054750 | 2024-04-26 12:29PM EDT | 54.75 | 0.35 | 0.05 | 5.00 | 0.00 | - | 3 | 95 | 203.13% |
| SVXY240426C00055000 | 2024-04-26 3:44PM EDT | 55.00 | 0.15 | 0.00 | 2.15 | +0.05 | +50.00% | 231 | 217 | 87.70% |
| SVXY240426C00055250 | 2024-04-26 1:03PM EDT | 55.25 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 6 | 478 | 22.17% |
| SVXY240426C00055500 | 2024-04-26 12:35PM EDT | 55.50 | 0.03 | 0.00 | 1.05 | +0.01 | +50.00% | 11 | 27 | 60.16% |
| SVXY240426C00055750 | 2024-04-23 10:01AM EDT | 55.75 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 52.73% |
| SVXY240426C00056000 | 2024-04-24 1:54PM EDT | 56.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 65.23% |
| SVXY240426C00056250 | 2024-03-25 1:21PM EDT | 56.25 | 1.91 | 0.00 | 1.85 | 0.00 | - | - | 2 | 121.68% |
| SVXY240426C00056500 | 2024-04-24 2:23PM EDT | 56.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 229 | 57.81% |
| SVXY240426C00057000 | 2024-04-26 3:08PM EDT | 57.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 2 | 20 | 50.78% |
| SVXY240426C00057500 | 2024-04-26 11:52AM EDT | 57.50 | 0.08 | 0.00 | 0.20 | -0.14 | -63.64% | 2 | 52 | 65.23% |
| SVXY240426C00058000 | 2024-04-10 2:37PM EDT | 58.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | - | 232 | 94.92% |
| SVXY240426C00058500 | 2024-04-23 10:32AM EDT | 58.50 | 0.21 | 0.00 | 1.20 | 0.00 | - | 8 | 8 | 152.34% |
| SVXY240426C00059000 | 2024-04-02 1:55PM EDT | 59.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 0 | 136.72% |
| SVXY240426C00059500 | 2024-04-05 12:46PM EDT | 59.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 8 | 163.48% |
| SVXY240426C00061500 | 2024-03-28 9:33AM EDT | 61.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.13% |
| SVXY240426C00085000 | 2024-03-12 2:29PM EDT | 85.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
| SVXY240426C00100000 | 2024-03-18 10:01AM EDT | 100.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| SVXY240426C00104500 | 2024-04-10 10:13AM EDT | 104.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SVXY240426C00105500 | 2024-04-10 1:19PM EDT | 105.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SVXY240426C00106000 | 2024-04-10 1:23PM EDT | 106.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| SVXY240426C00106500 | 2024-04-09 10:28AM EDT | 106.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| SVXY240426C00107000 | 2024-04-10 2:10PM EDT | 107.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SVXY240426C00107500 | 2024-04-10 11:33AM EDT | 107.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| SVXY240426C00108000 | 2024-04-05 4:00PM EDT | 108.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SVXY240426C00109000 | 2024-03-18 10:01AM EDT | 109.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| SVXY240426C00110000 | 2024-04-10 1:01PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| SVXY240426C00111000 | 2024-04-05 4:00PM EDT | 111.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| SVXY240426C00111500 | 2024-04-03 1:30PM EDT | 111.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240426C00112000 | 2024-04-08 10:33AM EDT | 112.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SVXY240426C00112500 | 2024-03-25 1:21PM EDT | 112.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| SVXY240426C00113000 | 2024-04-08 11:49AM EDT | 113.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 50.00% |
| SVXY240426C00114000 | 2024-04-10 10:21AM EDT | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| SVXY240426C00115000 | 2024-04-10 10:16AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 50.00% |
| SVXY240426C00116000 | 2024-04-10 2:37PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 50.00% |
| SVXY240426C00117000 | 2024-04-08 11:44AM EDT | 117.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| SVXY240426C00118000 | 2024-04-02 1:55PM EDT | 118.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY240426C00119000 | 2024-04-05 12:46PM EDT | 119.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SVXY240426C00123000 | 2024-03-28 9:33AM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240426P00030000 | 2024-04-11 11:04AM EDT | 30.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | - | 1 | 1,055.47% |
| SVXY240426P00036000 | 2024-04-19 3:40PM EDT | 36.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 648.83% |
| SVXY240426P00040000 | 2024-04-15 1:28PM EDT | 40.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 8 | 70 | 521.09% |
| SVXY240426P00042500 | 2024-04-17 3:35PM EDT | 42.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 200 | 58 | 446.09% |
| SVXY240426P00043000 | 2024-04-17 3:35PM EDT | 43.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 200 | 431.25% |
| SVXY240426P00044000 | 2024-04-19 1:59PM EDT | 44.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 23 | 25 | 634.18% |
| SVXY240426P00045000 | 2024-04-24 11:45AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 312 | 178.13% |
| SVXY240426P00046000 | 2024-04-25 1:48PM EDT | 46.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 39 | 344.73% |
| SVXY240426P00047000 | 2024-04-25 9:48AM EDT | 47.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 141 | 316.21% |
| SVXY240426P00047500 | 2024-04-23 3:09PM EDT | 47.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 104 | 174.22% |
| SVXY240426P00048000 | 2024-04-26 12:14PM EDT | 48.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 1 | 54 | 198.05% |
| SVXY240426P00049000 | 2024-04-25 11:23AM EDT | 49.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 348 | 448.83% |
| SVXY240426P00049500 | 2024-04-22 10:26AM EDT | 49.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 430.27% |
| SVXY240426P00050000 | 2024-04-25 4:09PM EDT | 50.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 70 | 210 | 217.97% |
| SVXY240426P00050500 | 2024-04-25 12:10PM EDT | 50.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 26 | 68 | 216.41% |
| SVXY240426P00051000 | 2024-04-25 1:02PM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 330 | 97.66% |
| SVXY240426P00051500 | 2024-04-25 3:39PM EDT | 51.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 8 | 657 | 129.69% |
| SVXY240426P00052000 | 2024-04-25 3:41PM EDT | 52.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 1,117 | 110.16% |
| SVXY240426P00052250 | 2024-04-26 1:01PM EDT | 52.25 | 0.05 | 0.00 | 0.45 | 0.00 | - | 101 | 1,136 | 100.39% |
| SVXY240426P00052500 | 2024-04-26 1:19PM EDT | 52.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 176 | 1,608 | 73.44% |
| SVXY240426P00052750 | 2024-04-26 1:00PM EDT | 52.75 | 0.03 | 0.00 | 0.45 | -0.10 | -76.92% | 175 | 1,277 | 88.28% |
| SVXY240426P00053000 | 2024-04-26 1:18PM EDT | 53.00 | 0.05 | 0.00 | 0.45 | -0.06 | -54.55% | 58 | 3,442 | 82.03% |
| SVXY240426P00053250 | 2024-04-23 9:48AM EDT | 53.25 | 0.35 | 0.00 | 1.25 | 0.00 | - | 5 | 3,356 | 120.51% |
| SVXY240426P00053500 | 2024-04-26 9:35AM EDT | 53.50 | 0.08 | 0.00 | 0.95 | -0.19 | -70.37% | 3 | 1,737 | 97.27% |
| SVXY240426P00053750 | 2024-04-25 10:34AM EDT | 53.75 | 0.75 | 0.00 | 1.25 | 0.00 | - | 60 | 2,622 | 104.69% |
| SVXY240426P00054000 | 2024-04-25 4:02PM EDT | 54.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 92 | 1,227 | 96.48% |
| SVXY240426P00054250 | 2024-04-26 3:41PM EDT | 54.25 | 0.05 | 0.00 | 1.30 | -0.38 | -88.37% | 68 | 1,384 | 90.23% |
| SVXY240426P00054500 | 2024-04-26 10:54AM EDT | 54.50 | 0.10 | 0.00 | 0.10 | -1.20 | -92.31% | 850 | 954 | 28.13% |
| SVXY240426P00054750 | 2024-04-26 2:23PM EDT | 54.75 | 0.02 | 0.00 | 0.15 | -1.47 | -98.66% | 43 | 44 | 26.37% |
| SVXY240426P00055000 | 2024-04-26 11:59AM EDT | 55.00 | 0.11 | 0.00 | 3.70 | -0.74 | -87.06% | 19 | 353 | 166.60% |
| SVXY240426P00055250 | 2024-04-26 3:41PM EDT | 55.25 | 0.10 | 0.00 | 4.80 | -2.20 | -95.65% | 161 | 170 | 203.13% |
| SVXY240426P00055500 | 2024-04-26 3:46PM EDT | 55.50 | 0.30 | 0.00 | 1.45 | -1.32 | -81.48% | 8 | 149 | 108.79% |
| SVXY240426P00055750 | 2024-04-25 12:57PM EDT | 55.75 | 1.65 | 0.00 | 4.80 | 0.00 | - | 91 | 91 | 179.30% |
| SVXY240426P00056000 | 2024-04-25 1:47PM EDT | 56.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 19 | 34 | 166.80% |
| SVXY240426P00056250 | 2024-04-19 1:57PM EDT | 56.25 | 5.02 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 164.65% |
| SVXY240426P00056500 | 2024-04-16 9:52AM EDT | 56.50 | 5.25 | 0.00 | 4.00 | 0.00 | - | 10 | 0 | 102.34% |
| SVXY240426P00057500 | 2024-04-15 12:05AM EDT | 57.50 | 3.20 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240426P00058000 | 2024-04-12 9:43AM EDT | 58.00 | 4.40 | 0.50 | 5.30 | 0.00 | - | 1 | 0 | 57.03% |
| SVXY240426P00058500 | 2024-04-05 11:20AM EDT | 58.50 | 4.76 | 1.00 | 5.90 | 0.00 | - | - | 0 | 78.91% |
| SVXY240426P00060000 | 2024-03-15 11:00AM EDT | 60.00 | 6.04 | 5.60 | 9.40 | +6.04 | - | - | 2 | 389.06% |
| SVXY240426P00080000 | 2024-03-25 10:00AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| SVXY240426P00085000 | 2024-04-02 3:11PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SVXY240426P00090000 | 2024-04-10 10:58AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SVXY240426P00095000 | 2024-04-10 12:09PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| SVXY240426P00098000 | 2024-04-10 1:21PM EDT | 98.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| SVXY240426P00099000 | 2024-04-08 11:44AM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SVXY240426P00100000 | 2024-04-10 1:17PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| SVXY240426P00102000 | 2024-04-08 10:01AM EDT | 102.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SVXY240426P00104000 | 2024-04-09 12:44PM EDT | 104.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SVXY240426P00105000 | 2024-04-09 2:49PM EDT | 105.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SVXY240426P00105500 | 2024-04-10 3:05PM EDT | 105.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY240426P00106000 | 2024-04-10 2:00PM EDT | 106.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SVXY240426P00107000 | 2024-04-10 1:18PM EDT | 107.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SVXY240426P00107500 | 2024-04-09 11:49AM EDT | 107.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| SVXY240426P00108000 | 2024-04-10 3:58PM EDT | 108.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 0.00% |
| SVXY240426P00109000 | 2024-04-08 12:05PM EDT | 109.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SVXY240426P00110000 | 2024-04-02 2:55PM EDT | 110.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SVXY240426P00112000 | 2024-04-05 2:52PM EDT | 112.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SVXY240426P00113000 | 2024-04-05 12:09PM EDT | 113.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240426P00115000 | 2024-03-13 11:39AM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240426P00117000 | 2024-04-05 11:20AM EDT | 117.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| SVXY240426P00120000 | 2024-03-15 11:00AM EDT | 120.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.