ProShares VIX Short-Term Futures (VIXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240510C00010000 | 2024-04-18 3:45PM EDT | 10.00 | 4.87 | 1.35 | 4.80 | 0.00 | - | - | 100 | 211.72% |
| VIXY240510C00012000 | 2024-05-03 3:43PM EDT | 12.00 | 0.75 | 0.70 | 1.00 | -0.85 | -53.12% | 9 | 15 | 61.33% |
| VIXY240510C00012500 | 2024-05-03 3:41PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | -0.38 | -48.72% | 80 | 23 | 49.81% |
| VIXY240510C00013000 | 2024-05-03 2:34PM EDT | 13.00 | 0.23 | 0.20 | 0.30 | -0.27 | -54.00% | 285 | 227 | 54.30% |
| VIXY240510C00013500 | 2024-05-03 3:34PM EDT | 13.50 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 58 | 136 | 56.64% |
| VIXY240510C00014000 | 2024-05-03 1:46PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 13 | 127 | 62.89% |
| VIXY240510C00014500 | 2024-05-03 3:35PM EDT | 14.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 28 | 110 | 77.34% |
| VIXY240510C00015000 | 2024-05-01 12:20PM EDT | 15.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 11 | 674 | 160.55% |
| VIXY240510C00015500 | 2024-04-30 12:55PM EDT | 15.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 118.75% |
| VIXY240510C00016000 | 2024-04-30 3:58PM EDT | 16.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 7 | 51 | 205.86% |
| VIXY240510C00016500 | 2024-04-30 12:38PM EDT | 16.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 50 | 191.80% |
| VIXY240510C00017000 | 2024-04-30 10:07AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 215.23% |
| VIXY240510C00017500 | 2024-05-02 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 227.73% |
| VIXY240510C00018000 | 2024-04-18 12:34PM EDT | 18.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 239.84% |
| VIXY240510C00019000 | 2024-04-22 9:36AM EDT | 19.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 262.50% |
| VIXY240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 164 | 159.38% |
| VIXY240510C00021000 | 2024-04-12 10:36AM EDT | 21.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 302.34% |
| VIXY240510C00022000 | 2024-04-22 1:28PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 319.92% |
| VIXY240510C00023000 | 2024-04-19 9:40AM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 336.72% |
| VIXY240510C00024000 | 2024-04-15 2:45PM EDT | 24.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 352.34% |
| VIXY240510C00025000 | 2024-05-01 12:25PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 59 | 221.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240510P00012000 | 2024-05-02 3:02PM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.61% |
| VIXY240510P00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 148 | 64 | 41.02% |
| VIXY240510P00013000 | 2024-05-03 3:41PM EDT | 13.00 | 0.52 | 0.15 | 0.55 | +0.26 | +100.00% | 56 | 204 | 52.73% |
| VIXY240510P00013500 | 2024-05-03 3:57PM EDT | 13.50 | 0.91 | 0.85 | 1.00 | +0.37 | +68.52% | 11 | 117 | 54.69% |
| VIXY240510P00014000 | 2024-05-03 12:34PM EDT | 14.00 | 1.42 | 0.35 | 1.50 | +0.57 | +67.06% | 1 | 76 | 87.50% |
| VIXY240510P00014500 | 2024-04-22 11:06AM EDT | 14.50 | 0.84 | 1.80 | 2.10 | 0.00 | - | 1 | 3 | 93.75% |
| VIXY240510P00015000 | 2024-05-01 3:32PM EDT | 15.00 | 1.90 | 0.30 | 3.60 | 0.00 | - | 4 | 60 | 298.24% |
| VIXY240510P00015500 | 2024-04-23 10:15AM EDT | 15.50 | 2.00 | 0.80 | 5.00 | 0.00 | - | 2 | 1 | 108.59% |
| VIXY240510P00017000 | 2024-04-30 9:55AM EDT | 17.00 | 3.91 | 3.90 | 6.50 | 0.00 | - | 3 | 4 | 305.47% |
| VIXY240510P00019500 | 2024-04-22 1:52PM EDT | 19.50 | 5.60 | 6.50 | 9.00 | 0.00 | - | - | 1 | 378.91% |
| VIXY240510P00025000 | 2024-04-12 3:27PM EDT | 25.00 | 10.32 | 10.50 | 15.00 | 0.00 | - | 10 | 10 | 383.20% |
© 2024 Yahoo. All rights reserved.