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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240503C00008500 | 2024-03-22 9:30AM EDT | 8.50 | 4.65 | 5.10 | 8.50 | 0.00 | - | 1 | 0 | 682.42% |
| VIXY240503C00010000 | 2024-04-26 3:53PM EDT | 10.00 | 3.35 | 2.25 | 3.50 | -1.40 | -29.47% | 5 | 5 | 171.88% |
| VIXY240503C00012000 | 2024-04-25 1:06PM EDT | 12.00 | 1.95 | 1.10 | 1.60 | 0.00 | - | 1 | 16 | 105.47% |
| VIXY240503C00012500 | 2024-04-25 9:47AM EDT | 12.50 | 1.77 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 274.22% |
| VIXY240503C00013000 | 2024-04-26 2:56PM EDT | 13.00 | 0.50 | 0.45 | 1.15 | -0.80 | -61.54% | 83 | 38 | 83.59% |
| VIXY240503C00013500 | 2024-04-26 3:48PM EDT | 13.50 | 0.28 | 0.25 | 0.40 | -0.37 | -56.92% | 358 | 129 | 53.32% |
| VIXY240503C00014000 | 2024-04-26 3:58PM EDT | 14.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 624 | 448 | 55.86% |
| VIXY240503C00014500 | 2024-04-26 3:46PM EDT | 14.50 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 73 | 367 | 55.08% |
| VIXY240503C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 68 | 315 | 91.80% |
| VIXY240503C00015500 | 2024-04-26 3:30PM EDT | 15.50 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 82 | 196 | 82.81% |
| VIXY240503C00016000 | 2024-04-26 10:44AM EDT | 16.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 21 | 72 | 102.73% |
| VIXY240503C00016500 | 2024-04-25 1:51PM EDT | 16.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 37 | 67 | 97.66% |
| VIXY240503C00017000 | 2024-04-25 10:22AM EDT | 17.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 107.81% |
| VIXY240503C00017500 | 2024-04-24 11:14AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 106 | 201.56% |
| VIXY240503C00018000 | 2024-04-25 1:46PM EDT | 18.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 6 | 1,481 | 187.89% |
| VIXY240503C00018500 | 2024-04-25 10:09AM EDT | 18.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 31 | 35 | 226.17% |
| VIXY240503C00019000 | 2024-04-19 12:55PM EDT | 19.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 49 | 237.50% |
| VIXY240503C00020000 | 2024-04-25 9:49AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 160.94% |
| VIXY240503C00020500 | 2024-04-16 12:24PM EDT | 20.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 10 | 168.75% |
| VIXY240503C00021000 | 2024-04-19 3:02PM EDT | 21.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 9 | 49 | 278.13% |
| VIXY240503C00022000 | 2024-04-12 3:57PM EDT | 22.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 296.09% |
| VIXY240503C00023000 | 2024-04-17 1:40PM EDT | 23.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 10 | 340.63% |
| VIXY240503C00024000 | 2024-04-18 3:28PM EDT | 24.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 14 | 16 | 405.47% |
| VIXY240503C00025000 | 2024-04-24 11:56AM EDT | 25.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 31 | 398.05% |
| VIXY240503C00026000 | 2024-04-09 10:21AM EDT | 26.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | - | 6 | 459.77% |
| VIXY240503C00027000 | 2024-04-19 4:04PM EDT | 27.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 33 | 35 | 292.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240503P00011500 | 2024-04-12 10:28AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 66.41% |
| VIXY240503P00012000 | 2024-04-18 12:42PM EDT | 12.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 127.73% |
| VIXY240503P00012500 | 2024-04-12 1:44PM EDT | 12.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 53.91% |
| VIXY240503P00013000 | 2024-04-26 3:49PM EDT | 13.00 | 0.11 | 0.10 | 0.20 | -0.02 | -15.38% | 81 | 131 | 47.66% |
| VIXY240503P00013500 | 2024-04-26 1:09PM EDT | 13.50 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 7 | 73 | 50.00% |
| VIXY240503P00014000 | 2024-04-26 9:33AM EDT | 14.00 | 0.82 | 0.75 | 0.90 | +0.22 | +36.67% | 6 | 99 | 55.86% |
| VIXY240503P00014500 | 2024-04-26 10:12AM EDT | 14.50 | 1.27 | 1.20 | 2.35 | +0.37 | +41.11% | 2 | 64 | 144.14% |
| VIXY240503P00015000 | 2024-04-25 11:26AM EDT | 15.00 | 1.20 | 1.65 | 1.80 | 0.00 | - | 30 | 56 | 69.53% |
| VIXY240503P00015500 | 2024-04-26 3:43PM EDT | 15.50 | 2.28 | 1.65 | 2.45 | +0.58 | +34.12% | 11 | 11 | 130.86% |
| VIXY240503P00016000 | 2024-04-18 3:26PM EDT | 16.00 | 1.70 | 1.00 | 3.90 | 0.00 | - | - | 19 | 291.41% |
| VIXY240503P00016500 | 2024-04-22 12:26PM EDT | 16.50 | 2.40 | 2.55 | 3.80 | 0.00 | - | 4 | 4 | 85.16% |
| VIXY240503P00018000 | 2024-04-23 2:25PM EDT | 18.00 | 4.35 | 4.30 | 6.80 | 0.00 | - | 1 | 7 | 303.13% |
| VIXY240503P00018500 | 2024-04-15 11:33AM EDT | 18.50 | 4.40 | 4.90 | 7.10 | 0.00 | - | - | 4 | 308.59% |
| VIXY240503P00019000 | 2024-04-15 12:12PM EDT | 19.00 | 5.60 | 5.40 | 7.30 | +0.70 | +14.29% | 1 | 13 | 296.88% |
| VIXY240503P00020000 | 2024-04-18 3:45PM EDT | 20.00 | 5.40 | 6.40 | 8.80 | 0.00 | - | - | 7 | 360.94% |
| VIXY240503P00020500 | 2024-04-15 3:49PM EDT | 20.50 | 5.70 | 6.00 | 9.30 | 0.00 | - | - | 1 | 294.14% |
| VIXY240503P00021000 | 2024-04-17 2:00PM EDT | 21.00 | 6.50 | 6.10 | 9.80 | 0.00 | - | - | 2 | 260.94% |
© 2024 Yahoo. All rights reserved.