Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,354.57 +16.00 (+0.48%) Nikkei
39,876.06 +245.00 (+0.62%) Hang Seng
17,819.50 +100.89 (+0.57%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
63,073.55 -121.49 (-0.19%) CMC Crypto 200
1,347.97 +45.90 (+3.52%)
ProShares VIX Short-Term Futures ETF (VIXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY250117C00001000 | 2024-04-19 10:13AM EDT | 1.00 | 14.00 | 8.00 | 12.90 | 0.00 | - | 20 | 0 | 0.00% |
| VIXY250117C00003000 | 2023-02-10 12:30PM EDT | 3.00 | 7.37 | 5.50 | 10.50 | 0.00 | - | - | 1 | 176.76% |
| VIXY250117C00005000 | 2024-06-03 3:01PM EDT | 5.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIXY250117C00006000 | 2024-04-12 1:42PM EDT | 6.00 | 9.40 | 4.00 | 8.90 | 0.00 | - | 1 | 6 | 173.93% |
| VIXY250117C00007000 | 2023-06-22 2:36PM EDT | 7.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| VIXY250117C00008000 | 2024-05-29 9:59AM EDT | 8.00 | 4.40 | 3.00 | 4.10 | 0.00 | - | 6 | 19 | 79.88% |
| VIXY250117C00009000 | 2024-05-23 9:57AM EDT | 9.00 | 3.63 | 1.10 | 6.00 | 0.00 | - | 3 | 4 | 99.51% |
| VIXY250117C00010000 | 2024-07-01 3:59PM EDT | 10.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIXY250117C00011000 | 2024-06-28 3:53PM EDT | 11.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIXY250117C00012000 | 2024-06-24 3:23PM EDT | 12.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIXY250117C00013000 | 2024-06-28 9:44AM EDT | 13.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIXY250117C00014000 | 2024-06-14 10:12AM EDT | 14.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VIXY250117C00015000 | 2024-07-01 11:44AM EDT | 15.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VIXY250117C00016000 | 2024-05-15 9:30AM EDT | 16.00 | 2.34 | 0.60 | 2.15 | 0.00 | - | 1 | 433 | 92.29% |
| VIXY250117C00017000 | 2024-06-18 2:30PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VIXY250117C00018000 | 2024-06-07 12:39PM EDT | 18.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VIXY250117C00019000 | 2024-06-25 9:30AM EDT | 19.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIXY250117C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIXY250117C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 1.05 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 131.25% |
| VIXY250117C00022000 | 2024-04-15 9:59AM EDT | 22.00 | 2.51 | 0.30 | 2.75 | 0.00 | - | 1 | 4 | 123.83% |
| VIXY250117C00023000 | 2024-04-08 9:30AM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VIXY250117C00024000 | 2024-05-21 12:38PM EDT | 24.00 | 1.35 | 0.35 | 5.00 | 0.00 | - | 1 | 3 | 168.80% |
| VIXY250117C00025000 | 2024-06-17 1:32PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIXY250117C00026000 | 2024-05-23 10:03AM EDT | 26.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 394 | 165.87% |
| VIXY250117C00027000 | 2024-06-07 12:57PM EDT | 27.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIXY250117C00028000 | 2024-04-15 9:30AM EDT | 28.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| VIXY250117C00029000 | 2024-01-26 2:47PM EDT | 29.00 | 2.27 | 0.00 | 3.90 | 0.00 | - | 94 | 51 | 158.84% |
| VIXY250117C00030000 | 2024-06-28 2:20PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VIXY250117C00031000 | 2024-06-10 11:49AM EDT | 31.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIXY250117C00032000 | 2024-06-03 9:30AM EDT | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VIXY250117C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 182.91% |
| VIXY250117C00034000 | 2024-04-15 10:53AM EDT | 34.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 48 | 124.02% |
| VIXY250117C00035000 | 2024-05-20 1:07PM EDT | 35.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 186.91% |
| VIXY250117C00036000 | 2024-05-20 9:38AM EDT | 36.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 188.77% |
| VIXY250117C00037000 | 2024-05-20 9:38AM EDT | 37.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 190.63% |
| VIXY250117C00038000 | 2024-05-20 9:38AM EDT | 38.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 192.38% |
| VIXY250117C00039000 | 2024-05-20 9:38AM EDT | 39.00 | 0.95 | 0.05 | 2.30 | 0.00 | - | 1 | 3 | 150.68% |
| VIXY250117C00040000 | 2024-06-28 2:53PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY250117P00001000 | 2023-06-14 9:30AM EDT | 1.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXY250117P00002000 | 2024-03-20 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXY250117P00003000 | 2024-06-24 1:42PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXY250117P00004000 | 2023-06-20 11:11AM EDT | 4.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 25.00% |
| VIXY250117P00005000 | 2024-05-15 10:43AM EDT | 5.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 9 | 55 | 141.60% |
| VIXY250117P00006000 | 2024-04-25 9:36AM EDT | 6.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 195.41% |
| VIXY250117P00007000 | 2024-04-17 11:55AM EDT | 7.00 | 0.30 | 0.15 | 4.80 | 0.00 | - | 1 | 20 | 165.43% |
| VIXY250117P00008000 | 2023-02-06 10:31AM EDT | 8.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | - | 1 | 186.04% |
| VIXY250117P00009000 | 2024-06-26 3:30PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VIXY250117P00010000 | 2024-06-27 10:57AM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VIXY250117P00011000 | 2024-06-28 1:17PM EDT | 11.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00012000 | 2024-05-28 3:58PM EDT | 12.00 | 2.90 | 0.70 | 5.50 | 0.00 | - | 1 | 2,049 | 67.87% |
| VIXY250117P00013000 | 2024-06-14 10:30AM EDT | 13.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00014000 | 2024-06-21 9:42AM EDT | 14.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00015000 | 2024-06-27 9:42AM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00016000 | 2024-06-24 1:26PM EDT | 16.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00017000 | 2024-06-13 3:37PM EDT | 17.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00018000 | 2024-06-13 3:36PM EDT | 18.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIXY250117P00019000 | 2024-06-28 1:17PM EDT | 19.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00020000 | 2024-06-14 10:31AM EDT | 20.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00021000 | 2024-04-15 9:30AM EDT | 21.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| VIXY250117P00022000 | 2024-03-27 3:14PM EDT | 22.00 | 10.75 | 8.00 | 12.90 | 0.00 | - | 1 | 5 | 116.50% |
| VIXY250117P00023000 | 2024-06-28 2:40PM EDT | 23.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00024000 | 2024-05-17 9:30AM EDT | 24.00 | 13.38 | 11.50 | 15.80 | 0.00 | - | 1 | 25 | 58.20% |
| VIXY250117P00025000 | 2024-05-28 3:58PM EDT | 25.00 | 14.33 | 12.30 | 17.00 | 0.00 | - | 1 | 93 | 60.16% |
| VIXY250117P00026000 | 2024-05-28 3:57PM EDT | 26.00 | 15.19 | 14.10 | 16.70 | 0.00 | - | 2 | 333 | 121.39% |
| VIXY250117P00027000 | 2024-05-07 9:57AM EDT | 27.00 | 15.50 | 15.10 | 18.10 | 0.00 | - | 1 | 66 | 53.13% |
| VIXY250117P00028000 | 2024-05-15 3:14PM EDT | 28.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | 3 | 5 | 54.69% |
| VIXY250117P00029000 | 2024-05-21 3:43PM EDT | 29.00 | 18.42 | 15.80 | 20.50 | 0.00 | - | 1 | 33 | 157.72% |
| VIXY250117P00030000 | 2024-06-28 2:32PM EDT | 30.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00031000 | 2024-06-12 3:26PM EDT | 31.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00032000 | 2024-05-20 12:33PM EDT | 32.00 | 21.25 | 19.10 | 24.00 | 0.00 | - | 1 | 2 | 181.30% |
| VIXY250117P00033000 | 2024-05-20 12:30PM EDT | 33.00 | 22.20 | 19.80 | 24.50 | 0.00 | - | 1 | 4 | 166.70% |
| VIXY250117P00034000 | 2024-05-07 2:36PM EDT | 34.00 | 22.22 | 20.70 | 25.50 | 0.00 | - | 1 | 30 | 168.70% |
| VIXY250117P00035000 | 2024-02-22 10:31AM EDT | 35.00 | 21.70 | 20.50 | 25.20 | 0.00 | - | 1 | 4 | 119.53% |
| VIXY250117P00036000 | 2024-03-13 3:14PM EDT | 36.00 | 23.35 | 20.00 | 24.40 | 0.00 | - | 1 | 5 | 0.00% |
| VIXY250117P00037000 | 2024-03-22 3:19PM EDT | 37.00 | 24.58 | 20.50 | 25.30 | 0.00 | - | 2 | 5 | 0.00% |
| VIXY250117P00039000 | 2023-12-14 10:30AM EDT | 39.00 | 24.24 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
© 2024 Yahoo. All rights reserved.