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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240628C00050000 | 2024-05-24 10:16AM EDT | 50.00 | 10.70 | 7.60 | 12.40 | 0.00 | - | 1 | 1 | 53.03% |
| SVXY240628C00053000 | 2024-05-15 2:54PM EDT | 53.00 | 7.52 | 5.60 | 7.70 | 0.00 | - | - | 1 | 56.40% |
| SVXY240628C00054000 | 2024-05-17 10:38AM EDT | 54.00 | 6.70 | 4.60 | 7.60 | 0.00 | - | 2 | 5 | 68.21% |
| SVXY240628C00055000 | 2024-05-21 3:09PM EDT | 55.00 | 6.50 | 3.20 | 7.40 | 0.00 | - | 4 | 1 | 75.90% |
| SVXY240628C00056000 | 2024-05-21 2:59PM EDT | 56.00 | 5.61 | 3.20 | 5.60 | 0.00 | - | 6 | 1 | 55.71% |
| SVXY240628C00058000 | 2024-05-13 9:40AM EDT | 58.00 | 2.60 | 1.35 | 5.30 | 0.00 | - | 5 | 5 | 69.21% |
| SVXY240628C00059000 | 2024-05-15 9:38AM EDT | 59.00 | 2.45 | 1.30 | 3.50 | 0.00 | - | 5 | 9 | 49.24% |
| SVXY240628C00059500 | 2024-05-31 12:22PM EDT | 59.50 | 1.42 | 1.25 | 2.20 | -0.96 | -40.34% | 4 | 4 | 33.15% |
| SVXY240628C00060000 | 2024-05-31 1:51PM EDT | 60.00 | 1.30 | 0.95 | 1.95 | -1.15 | -46.94% | 5 | 12 | 32.91% |
| SVXY240628C00061000 | 2024-05-29 3:55PM EDT | 61.00 | 1.44 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 82.76% |
| SVXY240628C00062000 | 2024-05-29 3:55PM EDT | 62.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.08% |
| SVXY240628C00062500 | 2024-05-20 1:46PM EDT | 62.50 | 0.96 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.83% |
| SVXY240628C00063500 | 2024-05-22 1:28PM EDT | 63.50 | 1.05 | 0.00 | 4.80 | +0.17 | +19.32% | 1 | 1 | 60.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240628P00045000 | 2024-05-14 3:42PM EDT | 45.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 5 | 3 | 88.62% |
| SVXY240628P00048000 | 2024-05-29 3:41PM EDT | 48.00 | 0.30 | 0.00 | 3.50 | 0.00 | - | - | 2 | 97.90% |
| SVXY240628P00049000 | 2024-05-28 3:09PM EDT | 49.00 | 0.30 | 0.15 | 2.20 | 0.00 | - | 28 | 28 | 78.27% |
| SVXY240628P00050000 | 2024-05-24 2:49PM EDT | 50.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 99.76% |
| SVXY240628P00051000 | 2024-05-29 3:52PM EDT | 51.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.41% |
| SVXY240628P00052000 | 2024-05-28 3:01PM EDT | 52.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 2 | 2 | 53.37% |
| SVXY240628P00053000 | 2024-05-30 3:49PM EDT | 53.00 | 0.70 | 0.20 | 2.30 | 0.00 | - | 4 | 4 | 58.30% |
| SVXY240628P00054000 | 2024-05-16 3:01PM EDT | 54.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 74.41% |
| SVXY240628P00055000 | 2024-05-24 2:49PM EDT | 55.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 67.99% |
| SVXY240628P00056000 | 2024-05-09 10:51AM EDT | 56.00 | 1.55 | 0.05 | 2.50 | 0.00 | - | 10 | 0 | 63.16% |
| SVXY240628P00056500 | 2024-05-23 2:04PM EDT | 56.50 | 1.45 | 0.25 | 2.05 | 0.00 | - | - | 1 | 52.37% |
| SVXY240628P00059000 | 2024-05-21 4:00PM EDT | 59.00 | 1.50 | 0.95 | 2.50 | 0.00 | - | - | 1 | 42.19% |
| SVXY240628P00060000 | 2024-05-30 10:30AM EDT | 60.00 | 2.23 | 0.45 | 2.35 | 0.00 | - | 1 | 5 | 31.98% |
| SVXY240628P00063000 | 2024-05-15 11:35AM EDT | 63.00 | 3.80 | 1.40 | 5.80 | 0.00 | - | - | 4 | 56.54% |
| SVXY240628P00063500 | 2024-05-30 3:47PM EDT | 63.50 | 5.20 | 1.85 | 6.30 | 0.00 | - | 8 | 8 | 59.13% |
© 2024 Yahoo. All rights reserved.