Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,769.06 +1,363.00 (+2.42%) CMC Crypto 200
1,202.06 -6.63 (-0.55%)
ProShares VIX Short-Term Futures ETF (VIXY)
Cboe US - Cboe US Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240920C00008000 | 2024-07-05 12:37PM EDT | 8.00 | 2.50 | 0.10 | 2.70 | -0.25 | -9.09% | 30 | 10 | 68.75% |
| VIXY240920C00009000 | 2024-07-05 10:30AM EDT | 9.00 | 1.82 | 0.00 | 2.75 | -0.78 | -30.00% | 1 | 50 | 113.67% |
| VIXY240920C00010000 | 2024-07-02 2:52PM EDT | 10.00 | 1.30 | 0.00 | 1.65 | 0.00 | - | 5 | 73 | 78.52% |
| VIXY240920C00011000 | 2024-07-02 3:44PM EDT | 11.00 | 1.00 | 0.80 | 1.40 | +0.05 | +5.26% | 5 | 213 | 71.48% |
| VIXY240920C00012000 | 2024-07-05 3:35PM EDT | 12.00 | 0.83 | 0.15 | 1.50 | -0.22 | -20.95% | 56 | 419 | 73.73% |
| VIXY240920C00013000 | 2024-06-26 2:13PM EDT | 13.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 3 | 152 | 81.64% |
| VIXY240920C00014000 | 2024-07-05 12:42PM EDT | 14.00 | 0.59 | 0.45 | 0.65 | -0.02 | -3.28% | 2 | 462 | 82.42% |
| VIXY240920C00015000 | 2024-07-05 12:36PM EDT | 15.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 19 | 81 | 80.08% |
| VIXY240920C00016000 | 2024-07-03 9:30AM EDT | 16.00 | 0.30 | 0.30 | 0.80 | 0.00 | - | 1 | 87 | 100.78% |
| VIXY240920C00017000 | 2024-06-25 12:08PM EDT | 17.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 5 | 53 | 112.01% |
| VIXY240920C00018000 | 2024-06-21 9:45AM EDT | 18.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 201 | 205 | 100.39% |
| VIXY240920C00019000 | 2024-06-28 2:45PM EDT | 19.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 104.40% |
| VIXY240920C00020000 | 2024-07-02 2:36PM EDT | 20.00 | 0.21 | 0.10 | 0.60 | 0.00 | - | 52 | 39 | 112.31% |
| VIXY240920C00021000 | 2024-04-29 3:47PM EDT | 21.00 | 1.75 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 204.30% |
| VIXY240920C00024000 | 2024-07-02 11:42AM EDT | 24.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 124.41% |
| VIXY240920C00025000 | 2024-04-22 11:09AM EDT | 25.00 | 1.35 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 151.37% |
| VIXY240920C00026000 | 2024-06-10 2:13PM EDT | 26.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 4 | 3 | 132.42% |
| VIXY240920C00030000 | 2024-06-28 3:31PM EDT | 30.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 10 | 250 | 235.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240920P00005000 | 2024-06-24 1:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 81.25% |
| VIXY240920P00007000 | 2024-06-27 2:42PM EDT | 7.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 67.19% |
| VIXY240920P00008000 | 2024-06-12 12:09PM EDT | 8.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 241 | 56.84% |
| VIXY240920P00009000 | 2024-05-10 2:03PM EDT | 9.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 125 | 447 | 108.79% |
| VIXY240920P00010000 | 2024-06-27 10:26AM EDT | 10.00 | 0.70 | 0.40 | 1.20 | 0.00 | - | 3 | 76 | 52.34% |
| VIXY240920P00011000 | 2024-07-02 10:34AM EDT | 11.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 5 | 140 | 83.01% |
| VIXY240920P00012000 | 2024-06-12 2:31PM EDT | 12.00 | 2.35 | 0.00 | 2.45 | 0.00 | - | 1 | 174 | 73.44% |
| VIXY240920P00013000 | 2024-07-05 10:42AM EDT | 13.00 | 3.27 | 2.40 | 5.00 | +0.27 | +9.00% | 1 | 161 | 100.88% |
| VIXY240920P00014000 | 2024-07-02 12:17PM EDT | 14.00 | 4.13 | 2.40 | 6.50 | 0.00 | - | 5 | 8 | 98.73% |
| VIXY240920P00015000 | 2024-06-17 12:57PM EDT | 15.00 | 4.56 | 4.50 | 6.70 | 0.00 | - | 2 | 45 | 117.58% |
| VIXY240920P00016000 | 2024-06-03 1:28PM EDT | 16.00 | 5.14 | 3.60 | 8.50 | 0.00 | - | 2 | 0 | 91.60% |
| VIXY240920P00017000 | 2024-06-10 11:03AM EDT | 17.00 | 6.30 | 4.50 | 9.40 | 0.00 | - | 3 | 55 | 91.21% |
| VIXY240920P00018000 | 2024-06-03 2:21PM EDT | 18.00 | 6.97 | 7.40 | 8.30 | 0.00 | - | 13 | 0 | 88.48% |
| VIXY240920P00019000 | 2024-07-05 9:59AM EDT | 19.00 | 8.80 | 8.40 | 10.20 | +0.89 | +11.25% | 1 | 20 | 130.66% |
| VIXY240920P00020000 | 2024-07-03 12:23PM EDT | 20.00 | 9.75 | 9.30 | 10.10 | 0.00 | - | 4 | 131 | 78.91% |
| VIXY240920P00021000 | 2024-07-01 1:44PM EDT | 21.00 | 10.56 | 8.60 | 13.50 | 0.00 | - | 1 | 10 | 123.83% |
| VIXY240920P00022000 | 2024-06-27 9:41AM EDT | 22.00 | 11.38 | 9.50 | 14.40 | 0.00 | - | 2 | 68 | 119.92% |
| VIXY240920P00023000 | 2024-04-17 10:02AM EDT | 23.00 | 9.57 | 9.60 | 14.50 | 0.00 | - | 1 | 75 | 225.10% |
| VIXY240920P00024000 | 2024-05-15 10:40AM EDT | 24.00 | 12.77 | 11.10 | 15.00 | 0.00 | - | 1 | 85 | 202.34% |
| VIXY240920P00025000 | 2024-07-05 10:42AM EDT | 25.00 | 14.73 | 13.80 | 17.00 | +1.36 | +10.17% | 1 | 12 | 169.53% |
| VIXY240920P00026000 | 2024-04-30 11:08AM EDT | 26.00 | 13.42 | 14.00 | 14.90 | 0.00 | - | 3 | 87 | 0.00% |
| VIXY240920P00030000 | 2024-06-20 10:43AM EDT | 30.00 | 18.94 | 17.20 | 22.00 | 0.00 | - | 1 | 63 | 283.50% |
© 2024 Yahoo. All rights reserved.