ProShares VIX Short-Term Futures ETF (VIXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240510C00010000 | 2024-05-06 1:31PM EDT | 10.00 | 2.47 | 1.85 | 4.50 | 0.00 | - | 10 | 100 | 385.94% |
| VIXY240510C00012000 | 2024-05-07 1:22PM EDT | 12.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 16 | 69 | 51.17% |
| VIXY240510C00012500 | 2024-05-07 1:51PM EDT | 12.50 | 0.16 | 0.10 | 0.20 | -0.04 | -21.05% | 131 | 364 | 54.30% |
| VIXY240510C00013000 | 2024-05-07 1:47PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | +0.03 | +100.00% | 14 | 440 | 57.03% |
| VIXY240510C00013500 | 2024-05-07 1:35PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 202 | 59.38% |
| VIXY240510C00014000 | 2024-05-06 4:04PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 150 | 76.56% |
| VIXY240510C00014500 | 2024-05-03 3:35PM EDT | 14.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 137 | 128.91% |
| VIXY240510C00015000 | 2024-05-01 12:20PM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 674 | 146.88% |
| VIXY240510C00015500 | 2024-04-30 12:55PM EDT | 15.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 249.61% |
| VIXY240510C00016000 | 2024-05-06 9:32AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 168.75% |
| VIXY240510C00016500 | 2024-04-30 12:38PM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 287.50% |
| VIXY240510C00017000 | 2024-04-30 10:07AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 304.69% |
| VIXY240510C00017500 | 2024-05-02 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 321.09% |
| VIXY240510C00018000 | 2024-04-18 12:34PM EDT | 18.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 336.72% |
| VIXY240510C00019000 | 2024-04-22 9:36AM EDT | 19.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 358.59% |
| VIXY240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 167 | 430.08% |
| VIXY240510C00021000 | 2024-04-12 10:36AM EDT | 21.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 418.36% |
| VIXY240510C00022000 | 2024-04-22 1:28PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 441.41% |
| VIXY240510C00023000 | 2024-04-19 9:40AM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 463.28% |
| VIXY240510C00024000 | 2024-04-15 2:45PM EDT | 24.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 484.38% |
| VIXY240510C00025000 | 2024-05-01 12:25PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 59 | 303.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240510P00012000 | 2024-05-06 2:27PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 44.14% |
| VIXY240510P00012500 | 2024-05-07 1:44PM EDT | 12.50 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 9 | 105 | 48.05% |
| VIXY240510P00013000 | 2024-05-06 4:00PM EDT | 13.00 | 0.70 | 0.65 | 1.00 | 0.00 | - | 28 | 165 | 75.00% |
| VIXY240510P00013500 | 2024-05-03 3:57PM EDT | 13.50 | 0.91 | 1.10 | 2.15 | 0.00 | - | 11 | 112 | 170.31% |
| VIXY240510P00014000 | 2024-05-06 10:00AM EDT | 14.00 | 1.66 | 1.35 | 2.55 | 0.00 | - | 10 | 66 | 157.03% |
| VIXY240510P00014500 | 2024-04-22 11:06AM EDT | 14.50 | 0.84 | 1.85 | 4.30 | 0.00 | - | 1 | 3 | 319.53% |
| VIXY240510P00015000 | 2024-05-01 3:32PM EDT | 15.00 | 1.90 | 2.50 | 4.80 | 0.00 | - | 4 | 40 | 360.16% |
| VIXY240510P00015500 | 2024-04-23 10:15AM EDT | 15.50 | 2.00 | 2.85 | 5.30 | 0.00 | - | 2 | 0 | 367.97% |
| VIXY240510P00016000 | 2024-05-03 9:45AM EDT | 16.00 | 3.32 | 3.40 | 5.80 | 0.00 | - | 30 | 30 | 395.31% |
| VIXY240510P00017000 | 2024-04-30 9:55AM EDT | 17.00 | 3.91 | 4.40 | 6.70 | 0.00 | - | 3 | 4 | 424.61% |
| VIXY240510P00018000 | 2024-05-03 10:04AM EDT | 18.00 | 5.20 | 5.50 | 7.70 | 0.00 | - | 1 | 1 | 471.88% |
| VIXY240510P00019500 | 2024-04-22 1:52PM EDT | 19.50 | 5.60 | 6.90 | 9.20 | 0.00 | - | - | 0 | 508.98% |
| VIXY240510P00025000 | 2024-04-12 3:27PM EDT | 25.00 | 10.32 | 12.50 | 14.70 | 0.00 | - | 10 | 10 | 657.81% |
© 2024 Yahoo. All rights reserved.