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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503C00030000 | 2024-05-01 2:50PM EDT | 30.00 | 25.70 | 22.50 | 27.30 | +0.70 | +2.80% | 2 | 122 | 487.50% |
| SVXY240503C00037000 | 2024-04-22 3:05PM EDT | 37.00 | 16.72 | 15.50 | 20.30 | 0.00 | - | - | 1 | 338.28% |
| SVXY240503C00048000 | 2024-05-01 11:14AM EDT | 48.00 | 6.47 | 5.00 | 9.00 | -0.93 | -12.57% | 2 | 3 | 155.86% |
| SVXY240503C00049000 | 2024-04-16 2:09PM EDT | 49.00 | 4.50 | 4.00 | 8.00 | 0.00 | - | 8 | 13 | 137.89% |
| SVXY240503C00049500 | 2024-04-16 12:35PM EDT | 49.50 | 3.63 | 3.00 | 7.70 | 0.00 | - | 24 | 12 | 110.74% |
| SVXY240503C00050000 | 2024-05-01 11:16AM EDT | 50.00 | 4.50 | 3.00 | 6.90 | -0.71 | -13.63% | 2 | 42 | 114.45% |
| SVXY240503C00050500 | 2024-04-25 10:18AM EDT | 50.50 | 3.30 | 2.50 | 5.70 | 0.00 | - | 1 | 22 | 208.98% |
| SVXY240503C00051000 | 2024-04-22 3:00PM EDT | 51.00 | 3.14 | 1.50 | 5.20 | 0.00 | - | 21 | 21 | 196.68% |
| SVXY240503C00051500 | 2024-05-01 12:40PM EDT | 51.50 | 3.35 | 1.20 | 5.80 | +1.05 | +45.65% | 2 | 16 | 91.99% |
| SVXY240503C00052000 | 2024-04-29 10:01AM EDT | 52.00 | 3.50 | 0.50 | 4.20 | 0.00 | - | 8 | 65 | 171.48% |
| SVXY240503C00052500 | 2024-05-01 10:33AM EDT | 52.50 | 2.25 | 0.10 | 3.70 | -0.85 | -27.42% | 9 | 3 | 158.50% |
| SVXY240503C00053000 | 2024-04-30 11:13AM EDT | 53.00 | 2.30 | 1.40 | 4.10 | 0.00 | - | 3 | 21 | 115.43% |
| SVXY240503C00053250 | 2024-04-26 9:36AM EDT | 53.25 | 2.30 | 0.85 | 2.70 | 0.00 | - | 4 | 3 | 59.18% |
| SVXY240503C00053500 | 2024-04-29 10:51AM EDT | 53.50 | 2.20 | 0.10 | 2.65 | 0.00 | - | 1 | 39 | 128.32% |
| SVXY240503C00053750 | 2024-05-01 2:40PM EDT | 53.75 | 1.75 | 0.20 | 5.00 | -0.39 | -18.22% | 1 | 58 | 133.98% |
| SVXY240503C00054000 | 2024-05-01 1:37PM EDT | 54.00 | 1.25 | 0.60 | 1.40 | -0.75 | -37.50% | 6 | 132 | 66.60% |
| SVXY240503C00054250 | 2024-04-29 11:44AM EDT | 54.25 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 137.89% |
| SVXY240503C00054500 | 2024-05-01 2:40PM EDT | 54.50 | 1.10 | 0.00 | 4.80 | +0.15 | +15.79% | 5 | 99 | 145.61% |
| SVXY240503C00054750 | 2024-05-01 2:30PM EDT | 54.75 | 0.90 | 0.00 | 1.65 | -0.05 | -5.26% | 64 | 26 | 55.27% |
| SVXY240503C00055000 | 2024-05-01 3:44PM EDT | 55.00 | 0.65 | 0.05 | 0.65 | -0.18 | -21.69% | 168 | 231 | 51.37% |
| SVXY240503C00055250 | 2024-05-01 3:24PM EDT | 55.25 | 0.70 | 0.25 | 1.00 | +0.05 | +7.69% | 9 | 54 | 56.06% |
| SVXY240503C00055500 | 2024-05-01 12:19PM EDT | 55.50 | 0.64 | 0.00 | 0.75 | +0.19 | +42.22% | 38 | 184 | 70.12% |
| SVXY240503C00055750 | 2024-05-01 10:31AM EDT | 55.75 | 0.17 | 0.05 | 5.00 | -0.23 | -57.50% | 1 | 256 | 187.99% |
| SVXY240503C00056000 | 2024-05-01 3:04PM EDT | 56.00 | 0.37 | 0.05 | 0.65 | +0.06 | +19.35% | 70 | 310 | 53.52% |
| SVXY240503C00056250 | 2024-04-30 10:14AM EDT | 56.25 | 0.14 | 0.00 | 4.80 | -0.16 | -53.33% | 7 | 38 | 192.77% |
| SVXY240503C00056500 | 2024-05-01 3:59PM EDT | 56.50 | 0.05 | 0.05 | 0.25 | -0.07 | -58.33% | 10 | 137 | 54.49% |
| SVXY240503C00056750 | 2024-04-30 10:15AM EDT | 56.75 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 30 | 54.10% |
| SVXY240503C00057000 | 2024-04-30 1:34PM EDT | 57.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 151 | 52.73% |
| SVXY240503C00057250 | 2024-04-11 11:44AM EDT | 57.25 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 14 | 56.25% |
| SVXY240503C00057500 | 2024-04-26 3:38PM EDT | 57.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 32 | 73.05% |
| SVXY240503C00058000 | 2024-04-29 12:53PM EDT | 58.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 51.17% |
| SVXY240503C00058500 | 2024-04-04 9:41AM EDT | 58.50 | 0.52 | 0.00 | 1.05 | 0.00 | - | - | 4 | 111.33% |
| SVXY240503C00059000 | 2024-04-08 10:30AM EDT | 59.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 24 | 119.14% |
| SVXY240503C00061000 | 2024-04-02 11:30AM EDT | 61.00 | 0.54 | 0.00 | 2.10 | 0.00 | - | - | 10 | 194.14% |
| SVXY240503C00099000 | 2024-04-10 1:50PM EDT | 99.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| SVXY240503C00104000 | 2024-03-22 10:14AM EDT | 104.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00108000 | 2024-04-05 3:57PM EDT | 108.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00110000 | 2024-04-10 10:48AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| SVXY240503C00110500 | 2024-04-08 1:40PM EDT | 110.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00111000 | 2024-04-08 10:26AM EDT | 111.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SVXY240503C00111500 | 2024-04-05 10:51AM EDT | 111.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00112000 | 2024-04-08 10:58AM EDT | 112.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| SVXY240503C00113000 | 2024-04-08 10:26AM EDT | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| SVXY240503C00114000 | 2024-04-09 11:17AM EDT | 114.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SVXY240503C00114500 | 2024-04-04 3:55PM EDT | 114.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SVXY240503C00116000 | 2024-04-10 1:11PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| SVXY240503C00117000 | 2024-04-04 9:41AM EDT | 117.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240503C00118000 | 2024-04-08 10:30AM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SVXY240503C00122000 | 2024-04-02 11:30AM EDT | 122.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503P00027500 | 2024-04-17 3:51PM EDT | 27.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 25 | 741.80% |
| SVXY240503P00037000 | 2024-04-22 9:40AM EDT | 37.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 3 | 416.02% |
| SVXY240503P00040000 | 2024-04-22 3:00PM EDT | 40.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 52 | 350.39% |
| SVXY240503P00042500 | 2024-04-29 9:59AM EDT | 42.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 651 | 298.05% |
| SVXY240503P00044000 | 2024-04-22 11:15AM EDT | 44.00 | 0.15 | 0.00 | 3.30 | 0.00 | - | - | 3 | 371.29% |
| SVXY240503P00045000 | 2024-04-29 2:27PM EDT | 45.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 662 | 286.13% |
| SVXY240503P00046000 | 2024-04-26 4:07PM EDT | 46.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 14 | 269.34% |
| SVXY240503P00047000 | 2024-04-22 10:29AM EDT | 47.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | - | 2 | 240.23% |
| SVXY240503P00047500 | 2024-05-01 10:29AM EDT | 47.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 621 | 122.66% |
| SVXY240503P00048000 | 2024-05-01 11:37AM EDT | 48.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 20 | 25 | 221.00% |
| SVXY240503P00049000 | 2024-04-30 12:57PM EDT | 49.00 | 0.05 | 0.00 | 0.60 | +0.01 | +25.00% | 1 | 88 | 126.95% |
| SVXY240503P00049500 | 2024-05-01 10:52AM EDT | 49.50 | 0.05 | 0.00 | 2.20 | -0.17 | -77.27% | 4 | 50 | 194.53% |
| SVXY240503P00050000 | 2024-05-01 9:46AM EDT | 50.00 | 0.08 | 0.05 | 0.95 | +0.02 | +33.33% | 1 | 627 | 131.06% |
| SVXY240503P00050500 | 2024-04-29 3:16PM EDT | 50.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 116 | 171.97% |
| SVXY240503P00051000 | 2024-05-01 10:34AM EDT | 51.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 24 | 121 | 62.50% |
| SVXY240503P00051500 | 2024-05-01 10:29AM EDT | 51.50 | 0.14 | 0.00 | 1.20 | -0.01 | -6.67% | 5 | 2,100 | 110.35% |
| SVXY240503P00052000 | 2024-04-30 12:56PM EDT | 52.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 6 | 1,229 | 69.53% |
| SVXY240503P00052500 | 2024-04-30 12:57PM EDT | 52.50 | 0.18 | 0.00 | 1.05 | 0.00 | - | 602 | 1,066 | 83.50% |
| SVXY240503P00053000 | 2024-05-01 1:53PM EDT | 53.00 | 0.19 | 0.00 | 0.50 | -0.01 | -5.00% | 45 | 610 | 51.17% |
| SVXY240503P00053250 | 2024-05-01 1:55PM EDT | 53.25 | 0.20 | 0.00 | 1.25 | +0.05 | +33.33% | 26 | 430 | 74.22% |
| SVXY240503P00053500 | 2024-05-01 2:30PM EDT | 53.50 | 0.21 | 0.10 | 1.00 | +0.06 | +40.00% | 2 | 532 | 63.28% |
| SVXY240503P00053750 | 2024-04-26 3:56PM EDT | 53.75 | 0.26 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 50.59% |
| SVXY240503P00054000 | 2024-05-01 2:09PM EDT | 54.00 | 0.25 | 0.15 | 0.70 | -0.05 | -16.67% | 270 | 81 | 60.74% |
| SVXY240503P00054250 | 2024-05-01 2:57PM EDT | 54.25 | 0.19 | 0.10 | 1.35 | -0.14 | -42.42% | 1 | 1,383 | 55.57% |
| SVXY240503P00054500 | 2024-05-01 3:59PM EDT | 54.50 | 0.45 | 0.00 | 1.55 | -0.05 | -10.00% | 505 | 1,435 | 51.47% |
| SVXY240503P00054750 | 2024-05-01 1:28PM EDT | 54.75 | 0.60 | 0.00 | 4.80 | -0.20 | -25.00% | 446 | 916 | 144.34% |
| SVXY240503P00055000 | 2024-05-01 2:57PM EDT | 55.00 | 0.28 | 0.00 | 2.90 | -0.28 | -50.00% | 60 | 1,215 | 76.95% |
| SVXY240503P00055250 | 2024-05-01 2:30PM EDT | 55.25 | 0.59 | 0.00 | 2.25 | -0.16 | -21.33% | 1 | 602 | 117.97% |
| SVXY240503P00055500 | 2024-05-01 3:43PM EDT | 55.50 | 0.70 | 0.00 | 3.20 | -0.15 | -17.65% | 211 | 998 | 67.58% |
| SVXY240503P00055750 | 2024-05-01 2:57PM EDT | 55.75 | 0.50 | 0.00 | 4.80 | +0.05 | +11.11% | 1 | 616 | 108.79% |
| SVXY240503P00056000 | 2024-05-01 2:04PM EDT | 56.00 | 1.10 | 0.00 | 2.85 | -0.45 | -29.03% | 854 | 950 | 127.54% |
| SVXY240503P00056250 | 2024-04-30 11:23AM EDT | 56.25 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 87.60% |
| SVXY240503P00056500 | 2024-04-30 1:52PM EDT | 56.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 75.00% |
| SVXY240503P00056750 | 2024-04-29 1:38PM EDT | 56.75 | 1.14 | 0.00 | 2.45 | 0.00 | - | 90 | 90 | 63.87% |
| SVXY240503P00057000 | 2024-04-30 1:15PM EDT | 57.00 | 1.90 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 53.91% |
| SVXY240503P00057500 | 2024-05-01 3:24PM EDT | 57.50 | 2.00 | 0.30 | 5.00 | -0.05 | -2.44% | 4 | 4 | 203.13% |
| SVXY240503P00095000 | 2024-04-05 10:58AM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| SVXY240503P00098000 | 2024-04-10 10:59AM EDT | 98.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00099000 | 2024-04-10 10:51AM EDT | 99.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY240503P00100000 | 2024-04-10 10:51AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY240503P00101000 | 2024-04-01 11:20AM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240503P00102000 | 2024-04-09 2:30PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SVXY240503P00103000 | 2024-04-05 10:58AM EDT | 103.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SVXY240503P00104000 | 2024-04-02 11:06AM EDT | 104.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SVXY240503P00105000 | 2024-04-10 10:59AM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00106000 | 2024-04-10 10:51AM EDT | 106.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00107000 | 2024-03-25 1:34PM EDT | 107.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SVXY240503P00110000 | 2024-04-01 1:15PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240503P00114000 | 2024-04-10 1:53PM EDT | 114.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SVXY240503P00115000 | 2024-03-28 9:48AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.