ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719C00030000 | 2024-06-07 9:37AM EDT | 30.00 | 30.45 | 29.10 | 33.20 | 0.00 | - | 12 | 8 | 130.08% |
| SVXY240719C00040000 | 2024-05-29 10:06AM EDT | 40.00 | 19.00 | 19.20 | 23.40 | 0.00 | - | - | 30 | 92.38% |
| SVXY240719C00045000 | 2024-05-29 10:30AM EDT | 45.00 | 14.34 | 15.90 | 18.30 | 0.00 | - | - | 20 | 98.19% |
| SVXY240719C00048000 | 2024-05-31 12:06PM EDT | 48.00 | 11.00 | 13.10 | 15.50 | 0.00 | - | 1 | 1 | 87.84% |
| SVXY240719C00049000 | 2024-06-10 12:18PM EDT | 49.00 | 12.30 | 12.00 | 13.40 | 0.00 | - | - | 1 | 67.48% |
| SVXY240719C00050000 | 2024-06-13 10:22AM EDT | 50.00 | 11.70 | 9.40 | 11.90 | 0.00 | - | 72 | 48 | 68.16% |
| SVXY240719C00053000 | 2024-06-11 1:41PM EDT | 53.00 | 8.50 | 7.30 | 9.50 | 0.00 | - | 5 | 4 | 66.31% |
| SVXY240719C00054000 | 2024-06-10 12:20PM EDT | 54.00 | 7.60 | 7.40 | 8.30 | 0.00 | - | 8 | 10 | 57.32% |
| SVXY240719C00055000 | 2024-06-17 3:54PM EDT | 55.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 71 | 295 | 44.68% |
| SVXY240719C00056000 | 2024-06-14 2:13PM EDT | 56.00 | 5.25 | 5.70 | 6.20 | 0.00 | - | 2 | 24 | 45.36% |
| SVXY240719C00057000 | 2024-06-17 1:32PM EDT | 57.00 | 5.00 | 4.90 | 5.00 | 0.00 | - | 1 | 10 | 36.82% |
| SVXY240719C00058000 | 2024-06-17 2:07PM EDT | 58.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 9 | 30 | 34.96% |
| SVXY240719C00059000 | 2024-06-14 11:19AM EDT | 59.00 | 2.75 | 3.10 | 3.50 | 0.00 | - | 1 | 20 | 33.99% |
| SVXY240719C00060000 | 2024-06-18 9:42AM EDT | 60.00 | 2.60 | 2.50 | 2.65 | 0.00 | - | 2 | 409 | 30.08% |
| SVXY240719C00061000 | 2024-06-17 10:14AM EDT | 61.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 1 | 23 | 28.20% |
| SVXY240719C00062000 | 2024-06-17 3:03PM EDT | 62.00 | 1.28 | 1.30 | 1.40 | 0.00 | - | 88 | 162 | 25.93% |
| SVXY240719C00063000 | 2024-06-17 3:58PM EDT | 63.00 | 0.71 | 0.80 | 0.85 | 0.00 | - | 20 | 130 | 23.00% |
| SVXY240719C00064000 | 2024-06-17 11:38AM EDT | 64.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 4 | 268 | 22.32% |
| SVXY240719C00065000 | 2024-06-17 3:47PM EDT | 65.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 3 | 395 | 22.02% |
| SVXY240719C00066000 | 2024-06-17 2:53PM EDT | 66.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 8 | 229 | 21.39% |
| SVXY240719C00067000 | 2024-06-12 1:29PM EDT | 67.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 10 | 103 | 37.04% |
| SVXY240719C00068000 | 2024-05-22 3:59PM EDT | 68.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 40.41% |
| SVXY240719C00069000 | 2024-05-17 12:22PM EDT | 69.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 43.65% |
| SVXY240719C00070000 | 2024-05-28 2:56PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 46.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719P00035000 | 2024-06-04 3:10PM EDT | 35.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 11 | 108.40% |
| SVXY240719P00040000 | 2024-06-17 3:31PM EDT | 40.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 28 | 91.80% |
| SVXY240719P00045000 | 2024-06-13 3:35PM EDT | 45.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 72.56% |
| SVXY240719P00047000 | 2024-06-17 2:57PM EDT | 47.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 65.19% |
| SVXY240719P00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 12 | 40 | 52.05% |
| SVXY240719P00051000 | 2024-06-17 3:13PM EDT | 51.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 12 | 38 | 62.01% |
| SVXY240719P00052000 | 2024-06-10 2:03PM EDT | 52.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 3 | 57 | 52.49% |
| SVXY240719P00053000 | 2024-06-14 1:15PM EDT | 53.00 | 0.52 | 0.30 | 0.60 | 0.00 | - | 2 | 25 | 45.65% |
| SVXY240719P00054000 | 2024-06-17 11:38AM EDT | 54.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 4 | 12 | 40.19% |
| SVXY240719P00055000 | 2024-06-17 4:00PM EDT | 55.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 21 | 1,052 | 37.11% |
| SVXY240719P00056000 | 2024-06-17 2:59PM EDT | 56.00 | 0.69 | 0.65 | 0.75 | 0.00 | - | 20 | 66 | 35.86% |
| SVXY240719P00057000 | 2024-06-17 3:45PM EDT | 57.00 | 0.84 | 0.75 | 0.85 | 0.00 | - | 1 | 17 | 33.11% |
| SVXY240719P00058000 | 2024-06-17 3:56PM EDT | 58.00 | 1.02 | 0.90 | 1.00 | 0.00 | - | 2 | 12 | 30.76% |
| SVXY240719P00059000 | 2024-06-17 2:37PM EDT | 59.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 1 | 25 | 28.59% |
| SVXY240719P00060000 | 2024-06-17 10:33AM EDT | 60.00 | 1.61 | 1.35 | 1.50 | 0.00 | - | 2 | 279 | 27.08% |
| SVXY240719P00061000 | 2024-06-17 12:32PM EDT | 61.00 | 1.73 | 1.65 | 2.35 | 0.00 | - | 21 | 201 | 32.23% |
| SVXY240719P00062000 | 2024-06-17 2:37PM EDT | 62.00 | 2.10 | 2.00 | 3.20 | 0.00 | - | 1 | 37 | 36.33% |
| SVXY240719P00063000 | 2024-06-13 3:04PM EDT | 63.00 | 2.30 | 2.15 | 3.20 | 0.00 | - | 23 | 94 | 27.39% |
| SVXY240719P00065000 | 2024-06-17 1:32PM EDT | 65.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 1 | 30 | 19.48% |
| SVXY240719P00068000 | 2024-06-12 10:10AM EDT | 68.00 | 6.30 | 6.30 | 8.80 | 0.00 | - | 1 | 0 | 57.89% |
| SVXY240719P00070000 | 2024-06-14 11:09AM EDT | 70.00 | 10.57 | 8.30 | 9.30 | 0.00 | - | - | - | 33.59% |
© 2024 Yahoo. All rights reserved.