ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240510C00030000 | 2024-04-26 1:00PM EDT | 30.00 | 24.55 | 25.30 | 29.40 | 0.00 | - | 1 | 10 | 267.19% |
| SVXY240510C00046000 | 2024-04-22 11:09AM EDT | 46.00 | 7.20 | 9.30 | 13.20 | 0.00 | - | - | 1 | 275.49% |
| SVXY240510C00047500 | 2024-04-19 2:07PM EDT | 47.50 | 5.00 | 7.80 | 11.90 | 0.00 | - | 12 | 11 | 89.06% |
| SVXY240510C00048000 | 2024-05-07 9:48AM EDT | 48.00 | 8.88 | 7.60 | 11.30 | -0.27 | -2.95% | 2 | 3 | 106.64% |
| SVXY240510C00049500 | 2024-04-25 11:59AM EDT | 49.50 | 4.90 | 5.80 | 9.70 | 0.00 | - | - | 6 | 216.99% |
| SVXY240510C00050000 | 2024-05-06 4:00PM EDT | 50.00 | 7.50 | 6.00 | 9.40 | -0.25 | -3.23% | 2 | 12 | 112.99% |
| SVXY240510C00051000 | 2024-04-22 1:45PM EDT | 51.00 | 3.47 | 5.00 | 7.10 | 0.00 | - | 21 | 20 | 129.49% |
| SVXY240510C00051500 | 2024-04-25 1:04PM EDT | 51.50 | 3.30 | 3.80 | 7.40 | 0.00 | - | 4 | 5 | 168.07% |
| SVXY240510C00052000 | 2024-05-03 3:28PM EDT | 52.00 | 4.62 | 4.00 | 7.00 | 0.00 | - | 40 | 21 | 71.88% |
| SVXY240510C00052500 | 2024-05-01 9:38AM EDT | 52.50 | 2.60 | 3.50 | 6.70 | 0.00 | - | 2 | 8 | 75.39% |
| SVXY240510C00053000 | 2024-05-06 3:43PM EDT | 53.00 | 4.55 | 2.35 | 6.40 | 0.00 | - | 5 | 56 | 168.26% |
| SVXY240510C00053500 | 2024-04-30 12:41PM EDT | 53.50 | 2.10 | 2.60 | 5.00 | 0.00 | - | 1 | 32 | 115.72% |
| SVXY240510C00054000 | 2024-05-03 1:43PM EDT | 54.00 | 2.65 | 2.70 | 4.50 | 0.00 | - | 8 | 14 | 57.81% |
| SVXY240510C00054250 | 2024-05-02 11:31AM EDT | 54.25 | 1.50 | 1.80 | 4.40 | 0.00 | - | 1 | 3 | 111.13% |
| SVXY240510C00054500 | 2024-05-07 9:35AM EDT | 54.50 | 2.99 | 2.65 | 3.40 | +0.72 | +31.72% | 5 | 34 | 69.53% |
| SVXY240510C00054750 | 2024-05-06 11:54AM EDT | 54.75 | 2.50 | 2.55 | 2.70 | 0.00 | - | 12 | 4 | 38.09% |
| SVXY240510C00055000 | 2024-05-07 10:03AM EDT | 55.00 | 2.42 | 2.30 | 2.45 | +0.14 | +6.14% | 8 | 252 | 35.35% |
| SVXY240510C00055250 | 2024-05-03 3:57PM EDT | 55.25 | 1.60 | 2.10 | 2.20 | 0.00 | - | 3 | 12 | 32.62% |
| SVXY240510C00055500 | 2024-05-07 9:35AM EDT | 55.50 | 2.05 | 1.85 | 1.95 | +0.32 | +18.50% | 5 | 75 | 29.88% |
| SVXY240510C00055750 | 2024-05-03 1:24PM EDT | 55.75 | 1.21 | 1.65 | 1.75 | 0.00 | - | 238 | 274 | 30.27% |
| SVXY240510C00056000 | 2024-05-06 12:45PM EDT | 56.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 2 | 137 | 27.25% |
| SVXY240510C00056250 | 2024-05-07 9:37AM EDT | 56.25 | 1.31 | 1.20 | 1.30 | +0.16 | +13.91% | 1 | 75 | 26.76% |
| SVXY240510C00056500 | 2024-05-07 11:11AM EDT | 56.50 | 1.02 | 1.00 | 1.10 | +0.02 | +2.00% | 6 | 52 | 25.68% |
| SVXY240510C00056750 | 2024-05-06 12:28PM EDT | 56.75 | 0.71 | 0.80 | 0.90 | 0.00 | - | 2 | 14 | 24.22% |
| SVXY240510C00057000 | 2024-05-07 11:09AM EDT | 57.00 | 0.67 | 0.60 | 0.70 | -0.03 | -4.29% | 8 | 203 | 22.27% |
| SVXY240510C00057250 | 2024-05-07 10:50AM EDT | 57.25 | 0.55 | 0.45 | 0.55 | -0.35 | -38.89% | 1 | 82 | 21.68% |
| SVXY240510C00057500 | 2024-05-07 9:32AM EDT | 57.50 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 10 | 36 | 20.41% |
| SVXY240510C00057750 | 2024-05-07 10:24AM EDT | 57.75 | 0.21 | 0.20 | 0.30 | +0.11 | +110.00% | 28 | 13 | 20.31% |
| SVXY240510C00058000 | 2024-05-06 3:02PM EDT | 58.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 14 | 19.34% |
| SVXY240510C00058500 | 2024-05-07 9:53AM EDT | 58.50 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 120 | 390 | 19.73% |
| SVXY240510C00059000 | 2024-05-07 10:16AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 24.81% |
| SVXY240510C00061000 | 2024-04-12 11:40AM EDT | 61.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 36.72% |
| SVXY240510C00105000 | 2024-04-02 9:33AM EDT | 105.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SVXY240510C00108000 | 2024-04-05 3:58PM EDT | 108.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240510C00108500 | 2024-04-05 3:59PM EDT | 108.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240510C00109000 | 2024-04-01 9:30AM EDT | 109.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SVXY240510C00110000 | 2024-04-05 3:58PM EDT | 110.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240510C00111000 | 2024-04-08 11:18AM EDT | 111.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240510C00112000 | 2024-04-02 1:33PM EDT | 112.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SVXY240510C00112500 | 2024-04-08 3:12PM EDT | 112.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY240510C00113500 | 2024-04-05 3:58PM EDT | 113.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SVXY240510C00114000 | 2024-04-01 12:50PM EDT | 114.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SVXY240510C00116000 | 2024-04-04 9:30AM EDT | 116.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240510C00118000 | 2024-04-02 1:46PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240510P00040000 | 2024-05-06 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 46 | 235.16% |
| SVXY240510P00042500 | 2024-04-23 3:27PM EDT | 42.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 99 | 202.73% |
| SVXY240510P00043000 | 2024-04-23 12:37PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 196.48% |
| SVXY240510P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| SVXY240510P00047000 | 2024-04-25 10:45AM EDT | 47.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 147.27% |
| SVXY240510P00047500 | 2024-05-07 10:56AM EDT | 47.50 | 0.35 | 0.00 | 0.40 | +0.20 | +133.33% | 2 | 9 | 120.70% |
| SVXY240510P00048000 | 2024-04-23 9:44AM EDT | 48.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 135.35% |
| SVXY240510P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.44% |
| SVXY240510P00049500 | 2024-05-07 10:53AM EDT | 49.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 19 | 75.00% |
| SVXY240510P00050000 | 2024-05-07 10:55AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 79 | 70.31% |
| SVXY240510P00051000 | 2024-05-07 10:35AM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 71.09% |
| SVXY240510P00051500 | 2024-05-01 10:57AM EDT | 51.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 93.95% |
| SVXY240510P00052000 | 2024-05-06 10:38AM EDT | 52.00 | 0.40 | 0.00 | 0.40 | +0.35 | +700.00% | 2 | 51 | 72.85% |
| SVXY240510P00052500 | 2024-05-06 2:40PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| SVXY240510P00053000 | 2024-05-07 10:55AM EDT | 53.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 28 | 82 | 51.76% |
| SVXY240510P00053500 | 2024-05-07 10:35AM EDT | 53.50 | 0.11 | 0.00 | 0.10 | -0.84 | -88.42% | 1 | 5 | 46.88% |
| SVXY240510P00054000 | 2024-05-06 3:50PM EDT | 54.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 16 | 41.99% |
| SVXY240510P00054250 | 2024-05-06 11:10AM EDT | 54.25 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 32 | 44.34% |
| SVXY240510P00054500 | 2024-05-06 4:08PM EDT | 54.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 32 | 20 | 41.60% |
| SVXY240510P00054750 | 2024-05-07 11:01AM EDT | 54.75 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 1,275 | 1,280 | 34.57% |
| SVXY240510P00055000 | 2024-05-07 11:31AM EDT | 55.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1,800 | 1,879 | 36.13% |
| SVXY240510P00055250 | 2024-05-07 11:31AM EDT | 55.25 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1,700 | 1,895 | 33.40% |
| SVXY240510P00055500 | 2024-05-07 11:31AM EDT | 55.50 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 1,275 | 1,518 | 30.66% |
| SVXY240510P00055750 | 2024-05-06 11:02AM EDT | 55.75 | 0.22 | 0.15 | 0.20 | 0.00 | - | 5 | 1,440 | 30.86% |
| SVXY240510P00056000 | 2024-05-07 10:31AM EDT | 56.00 | 0.16 | 0.15 | 0.20 | -0.07 | -30.43% | 1 | 1,869 | 27.83% |
| SVXY240510P00056250 | 2024-05-03 11:08AM EDT | 56.25 | 0.75 | 0.15 | 0.25 | 0.00 | - | 826 | 1,676 | 27.25% |
| SVXY240510P00056500 | 2024-05-07 11:33AM EDT | 56.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 8 | 497 | 26.17% |
| SVXY240510P00056750 | 2024-05-06 1:32PM EDT | 56.75 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 5 | 24.71% |
| SVXY240510P00057000 | 2024-05-07 11:24AM EDT | 57.00 | 0.35 | 0.35 | 0.40 | -0.10 | -22.22% | 14 | 498 | 22.66% |
| SVXY240510P00057250 | 2024-05-07 11:32AM EDT | 57.25 | 0.45 | 0.40 | 0.50 | -0.85 | -65.38% | 429 | 10 | 22.17% |
| SVXY240510P00057750 | 2024-05-06 3:53PM EDT | 57.75 | 0.75 | 0.65 | 0.75 | 0.00 | - | 2 | 110 | 20.80% |
| SVXY240510P00058000 | 2024-05-07 9:41AM EDT | 58.00 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 60 | 507 | 22.27% |
| SVXY240510P00059000 | 2024-05-03 2:05PM EDT | 59.00 | 2.65 | 1.40 | 2.35 | 0.00 | - | 1 | 1 | 55.18% |
| SVXY240510P00060000 | 2024-05-06 9:32AM EDT | 60.00 | 3.00 | 1.55 | 4.00 | 0.00 | - | 2 | 2 | 98.93% |
| SVXY240510P00085000 | 2024-04-08 9:52AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| SVXY240510P00095000 | 2024-04-10 11:52AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SVXY240510P00099000 | 2024-04-10 11:00AM EDT | 99.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SVXY240510P00100000 | 2024-04-01 12:00PM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SVXY240510P00104000 | 2024-04-02 11:12AM EDT | 104.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY240510P00105000 | 2024-04-02 10:41AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240510P00106000 | 2024-04-10 11:00AM EDT | 106.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| SVXY240510P00108000 | 2024-04-04 3:50PM EDT | 108.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240510P00120000 | 2024-03-28 2:14PM EDT | 120.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.