ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240614C00054000 | 2024-05-28 9:50AM EDT | 54.00 | 7.01 | 4.20 | 7.70 | +0.73 | +11.62% | 1 | 3 | 84.72% |
| SVXY240614C00054500 | 2024-05-20 9:42AM EDT | 54.50 | 6.30 | 3.80 | 6.90 | 0.00 | - | 5 | 5 | 74.02% |
| SVXY240614C00055000 | 2024-05-20 9:42AM EDT | 55.00 | 5.80 | 3.30 | 6.40 | 0.00 | - | 4 | 1 | 70.36% |
| SVXY240614C00055500 | 2024-05-16 12:53PM EDT | 55.50 | 4.88 | 2.50 | 5.80 | 0.00 | - | - | 1 | 64.38% |
| SVXY240614C00056000 | 2024-05-20 9:52AM EDT | 56.00 | 5.13 | 3.90 | 5.40 | 0.00 | - | - | 1 | 62.84% |
| SVXY240614C00057500 | 2024-05-23 10:56AM EDT | 57.50 | 3.75 | 1.80 | 4.00 | 0.00 | - | 8 | 9 | 53.22% |
| SVXY240614C00058000 | 2024-05-15 3:53PM EDT | 58.00 | 3.08 | 1.50 | 4.80 | 0.00 | - | 8 | 8 | 74.71% |
| SVXY240614C00059000 | 2024-05-24 3:48PM EDT | 59.00 | 2.45 | 0.10 | 2.40 | 0.00 | - | 2 | 26 | 38.62% |
| SVXY240614C00059500 | 2024-05-20 2:29PM EDT | 59.50 | 1.94 | 0.40 | 2.35 | 0.00 | - | - | 13 | 42.60% |
| SVXY240614C00060000 | 2024-05-24 1:49PM EDT | 60.00 | 1.75 | 0.05 | 2.10 | 0.00 | - | 3 | 10 | 42.38% |
| SVXY240614C00060500 | 2024-05-24 10:33AM EDT | 60.50 | 1.95 | 0.10 | 1.35 | 0.00 | - | 1 | 2 | 32.32% |
| SVXY240614C00061000 | 2024-05-28 12:15PM EDT | 61.00 | 1.00 | 0.10 | 1.90 | -0.15 | -13.04% | 5 | 62 | 46.73% |
| SVXY240614C00062000 | 2024-05-22 10:21AM EDT | 62.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 63.65% |
| SVXY240614C00063000 | 2024-05-28 9:51AM EDT | 63.00 | 0.10 | 0.00 | 4.80 | -0.35 | -77.78% | 1 | 9 | 70.46% |
| SVXY240614C00065000 | 2024-05-23 9:30AM EDT | 65.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.89% |
| SVXY240614C00066000 | 2024-05-24 12:56PM EDT | 66.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 121 | 121 | 88.62% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240614P00048000 | 2024-05-24 9:52AM EDT | 48.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 141.21% |
| SVXY240614P00050000 | 2024-05-21 9:41AM EDT | 50.00 | 0.25 | 0.10 | 1.95 | 0.00 | - | - | 8 | 87.06% |
| SVXY240614P00051000 | 2024-05-28 3:32PM EDT | 51.00 | 0.23 | 0.00 | 4.80 | -0.22 | -48.89% | 1 | 2 | 117.43% |
| SVXY240614P00051500 | 2024-05-28 2:18PM EDT | 51.50 | 0.26 | 0.10 | 2.15 | -0.17 | -39.53% | 5 | 2 | 80.22% |
| SVXY240614P00052000 | 2024-05-28 2:31PM EDT | 52.00 | 0.29 | 0.00 | 4.80 | +0.29 | - | 10 | 0 | 109.57% |
| SVXY240614P00053000 | 2024-05-20 10:16AM EDT | 53.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.71% |
| SVXY240614P00054000 | 2024-05-28 12:55PM EDT | 54.00 | 0.34 | 0.00 | 4.80 | +0.34 | - | 12 | 0 | 93.80% |
| SVXY240614P00055000 | 2024-05-23 1:52PM EDT | 55.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 15 | 40.33% |
| SVXY240614P00055500 | 2024-05-23 9:44AM EDT | 55.50 | 0.60 | 0.30 | 1.80 | 0.00 | - | - | 2 | 51.66% |
| SVXY240614P00056000 | 2024-05-28 10:05AM EDT | 56.00 | 0.45 | 0.40 | 2.65 | -0.27 | -37.50% | 1 | 9 | 59.03% |
| SVXY240614P00057000 | 2024-05-23 1:51PM EDT | 57.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 9 | 5 | 69.53% |
| SVXY240614P00057500 | 2024-05-28 12:55PM EDT | 57.50 | 0.65 | 0.05 | 1.35 | -0.33 | -33.67% | 1 | 36 | 43.99% |
| SVXY240614P00058000 | 2024-05-23 1:37PM EDT | 58.00 | 0.98 | 0.10 | 1.40 | 0.00 | - | 5 | 5 | 41.14% |
| SVXY240614P00059000 | 2024-05-17 3:48PM EDT | 59.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 9 | 44.39% |
| SVXY240614P00059500 | 2024-05-28 2:44PM EDT | 59.50 | 1.50 | 1.00 | 2.75 | +1.50 | - | 10 | 0 | 54.00% |
| SVXY240614P00060000 | 2024-05-28 1:21PM EDT | 60.00 | 1.33 | 0.35 | 3.60 | +0.13 | +10.83% | 11 | 1 | 65.09% |
| SVXY240614P00061000 | 2024-05-21 3:44PM EDT | 61.00 | 1.65 | 0.75 | 2.70 | 0.00 | - | - | 0 | 37.11% |
© 2024 Yahoo. All rights reserved.