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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240920C00027500 | 2024-04-15 12:05AM EDT | 27.50 | 27.65 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240920C00030000 | 2024-05-09 1:28PM EDT | 30.00 | 28.20 | 27.60 | 32.50 | 0.00 | - | 2 | 4 | 80.86% |
| SVXY240920C00040000 | 2024-05-14 1:02PM EDT | 40.00 | 19.50 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 60.99% |
| SVXY240920C00045000 | 2024-05-29 10:21AM EDT | 45.00 | 15.11 | 14.20 | 17.80 | 0.00 | - | 30 | 49 | 54.20% |
| SVXY240920C00046000 | 2024-05-24 3:53PM EDT | 46.00 | 15.67 | 13.10 | 17.00 | 0.00 | - | 4 | 28 | 51.90% |
| SVXY240920C00047000 | 2024-05-10 11:29AM EDT | 47.00 | 13.03 | 12.10 | 16.60 | 0.00 | - | - | 1 | 52.66% |
| SVXY240920C00048000 | 2024-05-07 2:46PM EDT | 48.00 | 11.59 | 11.70 | 15.20 | 0.00 | - | - | 1 | 50.79% |
| SVXY240920C00049000 | 2024-05-15 10:07AM EDT | 49.00 | 12.12 | 11.10 | 13.80 | 0.00 | - | - | 4 | 61.87% |
| SVXY240920C00050000 | 2024-05-07 2:46PM EDT | 50.00 | 9.95 | 10.60 | 13.30 | 0.00 | - | 11 | 43 | 63.23% |
| SVXY240920C00051000 | 2024-05-24 3:53PM EDT | 51.00 | 11.37 | 9.60 | 12.10 | 0.00 | - | 4 | 5 | 57.81% |
| SVXY240920C00052000 | 2024-04-16 12:08PM EDT | 52.00 | 5.20 | 8.10 | 13.00 | 0.00 | - | 20 | 0 | 71.29% |
| SVXY240920C00052500 | 2024-05-22 10:24AM EDT | 52.50 | 10.75 | 8.30 | 12.00 | 0.00 | - | 4 | 2 | 64.98% |
| SVXY240920C00053500 | 2024-05-15 10:08AM EDT | 53.50 | 8.45 | 7.60 | 10.30 | 0.00 | - | - | 6 | 55.19% |
| SVXY240920C00054000 | 2024-04-22 12:17PM EDT | 54.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240920C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 7.60 | 6.10 | 9.20 | -1.20 | -13.64% | 5 | 22 | 53.04% |
| SVXY240920C00056000 | 2024-05-10 9:40AM EDT | 56.00 | 6.35 | 5.80 | 8.50 | 0.00 | - | - | 36 | 51.72% |
| SVXY240920C00056500 | 2024-05-17 10:34AM EDT | 56.50 | 7.50 | 4.70 | 8.30 | 0.00 | - | 6 | 29 | 52.21% |
| SVXY240920C00057000 | 2024-05-17 3:50PM EDT | 57.00 | 4.90 | 4.30 | 7.90 | 0.00 | - | 6 | 8 | 51.05% |
| SVXY240920C00057500 | 2024-04-18 10:36AM EDT | 57.50 | 3.00 | 4.10 | 9.00 | 0.00 | - | 1 | 3 | 61.68% |
| SVXY240920C00058000 | 2024-05-10 11:26AM EDT | 58.00 | 5.30 | 3.60 | 7.10 | 0.00 | - | - | 1 | 48.66% |
| SVXY240920C00058500 | 2024-04-23 3:40PM EDT | 58.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240920C00059000 | 2024-05-10 11:27AM EDT | 59.00 | 4.32 | 2.90 | 6.60 | 0.00 | - | - | 23 | 48.44% |
| SVXY240920C00060000 | 2024-05-29 9:35AM EDT | 60.00 | 3.75 | 3.30 | 6.20 | 0.00 | - | 12 | 176 | 48.80% |
| SVXY240920C00062500 | 2024-05-15 9:30AM EDT | 62.50 | 3.20 | 1.00 | 4.20 | 0.00 | - | 3 | 7 | 41.28% |
| SVXY240920C00065000 | 2024-05-31 12:00PM EDT | 65.00 | 1.50 | 0.10 | 2.85 | -1.40 | -48.28% | 1 | 75 | 37.32% |
| SVXY240920C00067500 | 2024-05-16 10:47AM EDT | 67.50 | 1.73 | 0.30 | 2.80 | 0.00 | - | 2 | 8 | 42.55% |
| SVXY240920C00070000 | 2024-05-30 9:30AM EDT | 70.00 | 0.98 | 0.10 | 2.40 | 0.00 | - | 1 | 94 | 44.19% |
| SVXY240920C00075000 | 2024-03-22 9:42AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 16 | 52.99% |
| SVXY240920C00080000 | 2024-04-09 10:05AM EDT | 80.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 58.18% |
| SVXY240920C00100000 | 2024-04-04 11:11AM EDT | 100.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| SVXY240920C00105000 | 2024-03-15 12:53PM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SVXY240920C00110000 | 2024-03-04 3:27PM EDT | 110.00 | 11.80 | 9.00 | 13.90 | 0.00 | - | 10 | 11 | 172.63% |
| SVXY240920C00112000 | 2024-03-13 9:46AM EDT | 112.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| SVXY240920C00115000 | 2024-04-09 9:56AM EDT | 115.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SVXY240920C00120000 | 2024-04-04 9:52AM EDT | 120.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| SVXY240920C00135000 | 2024-04-05 2:46PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SVXY240920C00140000 | 2024-04-08 10:33AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| SVXY240920C00150000 | 2024-03-22 9:42AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SVXY240920C00160000 | 2024-02-29 10:30AM EDT | 160.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 10 | 107.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240920P00027500 | 2024-04-15 12:05AM EDT | 27.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240920P00032500 | 2024-04-15 12:05AM EDT | 32.50 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY240920P00037500 | 2024-05-02 10:14AM EDT | 37.50 | 1.28 | 0.05 | 2.75 | 0.00 | - | 2 | 8 | 76.88% |
| SVXY240920P00040000 | 2024-05-31 3:39PM EDT | 40.00 | 0.65 | 0.25 | 2.15 | -1.05 | -61.76% | 3 | 80 | 65.33% |
| SVXY240920P00045000 | 2024-05-14 10:22AM EDT | 45.00 | 1.47 | 0.20 | 2.95 | 0.00 | - | 2 | 138 | 55.76% |
| SVXY240920P00045500 | 2024-05-10 11:03AM EDT | 45.50 | 1.72 | 0.05 | 3.30 | 0.00 | - | - | 2 | 55.57% |
| SVXY240920P00046000 | 2024-05-30 3:50PM EDT | 46.00 | 1.93 | 0.05 | 3.30 | 0.00 | - | 3 | 2 | 54.05% |
| SVXY240920P00047000 | 2024-05-30 3:49PM EDT | 47.00 | 2.02 | 0.05 | 3.50 | 0.00 | - | 4 | 6 | 52.27% |
| SVXY240920P00047500 | 2024-05-06 3:01PM EDT | 47.50 | 1.75 | 0.10 | 3.50 | 0.00 | - | 2 | 984 | 51.05% |
| SVXY240920P00048000 | 2024-05-20 3:05PM EDT | 48.00 | 1.50 | 0.05 | 3.30 | 0.00 | - | 1 | 1 | 65.75% |
| SVXY240920P00048500 | 2024-05-29 11:18AM EDT | 48.50 | 1.98 | 0.10 | 3.60 | 0.00 | - | - | 11 | 67.02% |
| SVXY240920P00049000 | 2024-05-16 3:17PM EDT | 49.00 | 1.90 | 0.05 | 3.60 | 0.00 | - | 1 | 5 | 65.25% |
| SVXY240920P00049500 | 2024-05-15 9:30AM EDT | 49.50 | 1.91 | 0.10 | 3.70 | 0.00 | - | 1 | 3 | 64.45% |
| SVXY240920P00050000 | 2024-05-31 3:39PM EDT | 50.00 | 1.91 | 0.20 | 2.95 | -0.99 | -34.14% | 2 | 62 | 55.40% |
| SVXY240920P00050500 | 2024-05-22 9:43AM EDT | 50.50 | 1.89 | 0.10 | 3.90 | 0.00 | - | 3 | 31 | 62.78% |
| SVXY240920P00051000 | 2024-04-30 10:17AM EDT | 51.00 | 3.24 | 0.45 | 4.10 | 0.00 | - | 1 | 24 | 62.84% |
| SVXY240920P00051500 | 2024-05-10 1:00PM EDT | 51.50 | 2.33 | 0.10 | 4.00 | 0.00 | - | 4 | 14 | 60.12% |
| SVXY240920P00052000 | 2024-04-12 2:38PM EDT | 52.00 | 5.45 | 0.10 | 5.00 | 0.00 | - | 20 | 20 | 67.24% |
| SVXY240920P00052500 | 2024-05-17 12:48PM EDT | 52.50 | 2.24 | 0.20 | 4.20 | 0.00 | - | 1 | 106 | 58.31% |
| SVXY240920P00053000 | 2024-03-20 11:18AM EDT | 53.00 | 4.41 | 3.10 | 8.00 | 0.00 | - | - | 2 | 68.19% |
| SVXY240920P00053500 | 2024-05-20 9:40AM EDT | 53.50 | 2.30 | 0.15 | 4.50 | 0.00 | - | - | 14 | 57.28% |
| SVXY240920P00054000 | 2024-05-07 12:16PM EDT | 54.00 | 2.85 | 0.50 | 4.50 | 0.00 | - | 8 | 20 | 55.42% |
| SVXY240920P00055000 | 2024-05-21 10:03AM EDT | 55.00 | 2.75 | 0.70 | 4.80 | 0.00 | - | 2 | 62 | 54.21% |
| SVXY240920P00056000 | 2024-05-07 10:43AM EDT | 56.00 | 3.76 | 0.75 | 5.10 | 0.00 | - | 10 | 10 | 52.87% |
| SVXY240920P00056500 | 2024-04-04 4:11PM EDT | 56.50 | 5.89 | 2.60 | 6.70 | 0.00 | - | - | 10 | 63.76% |
| SVXY240920P00057500 | 2024-05-10 1:00PM EDT | 57.50 | 4.33 | 1.20 | 5.50 | 0.00 | - | 4 | 10 | 50.20% |
| SVXY240920P00058000 | 2024-05-10 9:31AM EDT | 58.00 | 4.25 | 1.35 | 5.50 | 0.00 | - | - | 2 | 48.19% |
| SVXY240920P00058500 | 2024-05-29 11:18AM EDT | 58.50 | 4.12 | 1.50 | 5.90 | 0.00 | - | - | 1 | 49.28% |
| SVXY240920P00059000 | 2024-05-10 11:03AM EDT | 59.00 | 5.22 | 1.95 | 6.00 | 0.00 | - | - | 2 | 47.99% |
| SVXY240920P00060000 | 2024-05-22 11:29AM EDT | 60.00 | 3.99 | 2.25 | 6.30 | 0.00 | - | 5 | 137 | 46.07% |
| SVXY240920P00062500 | 2024-05-13 9:52AM EDT | 62.50 | 6.50 | 3.30 | 7.20 | 0.00 | - | 4 | 4 | 41.60% |
| SVXY240920P00065000 | 2024-05-30 3:50PM EDT | 65.00 | 7.09 | 4.60 | 8.60 | -1.04 | -12.79% | 2 | 106 | 39.65% |
| SVXY240920P00070000 | 2024-05-20 2:59PM EDT | 70.00 | 11.80 | 8.00 | 12.00 | +1.40 | +13.46% | 1 | 3 | 36.29% |
| SVXY240920P00075000 | 2024-01-23 2:12PM EDT | 75.00 | 1.10 | 0.55 | 3.80 | 0.00 | - | 4 | 4 | 0.00% |
| SVXY240920P00082500 | 2024-04-25 9:52AM EDT | 82.50 | 29.40 | 20.00 | 24.50 | 0.00 | - | 4 | 8 | 55.01% |
| SVXY240920P00085000 | 2024-05-30 9:46AM EDT | 85.00 | 26.40 | 23.20 | 28.00 | 0.00 | - | 4 | 8 | 68.95% |
| SVXY240920P00090000 | 2024-02-28 11:09AM EDT | 90.00 | 4.36 | 1.75 | 6.00 | 0.00 | - | 1 | 3 | 0.00% |
| SVXY240920P00095000 | 2024-04-02 10:52AM EDT | 95.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SVXY240920P00099000 | 2024-02-21 1:15PM EDT | 99.00 | 7.80 | 3.20 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240920P00100000 | 2024-03-28 4:07PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| SVXY240920P00101000 | 2024-02-28 3:12PM EDT | 101.00 | 8.69 | 4.10 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240920P00102000 | 2024-03-26 10:49AM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SVXY240920P00103000 | 2024-04-02 10:35AM EDT | 103.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SVXY240920P00105000 | 2024-04-04 2:18PM EDT | 105.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SVXY240920P00106000 | 2024-03-20 11:18AM EDT | 106.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240920P00107000 | 2024-03-28 11:41AM EDT | 107.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY240920P00108000 | 2024-04-05 1:34PM EDT | 108.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SVXY240920P00110000 | 2024-03-28 1:34PM EDT | 110.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SVXY240920P00112000 | 2024-03-28 1:56PM EDT | 112.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY240920P00113000 | 2024-04-04 4:11PM EDT | 113.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SVXY240920P00115000 | 2024-04-02 10:35AM EDT | 115.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.