Singapore markets close in 7 hours 1 minute
Straits Times Index
3,321.68 -0.40 (-0.01%) Nikkei
39,196.15 +157.99 (+0.40%) Hang Seng
18,189.33 -177.62 (-0.97%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,695.02 -936.62 (-1.35%) CMC Crypto 200
1,438.95 -7.72 (-0.53%)
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:
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 | 300.00% |
| VIXY250117C00003000 | 2023-02-10 12:30PM EDT | 3.00 | 7.37 | 5.50 | 10.50 | 0.00 | - | - | 1 | 421.88% |
| VIXY250117C00005000 | 2024-06-03 3:01PM EDT | 5.00 | 6.60 | 3.90 | 8.50 | 0.00 | - | 2 | 10 | 72.66% |
| VIXY250117C00006000 | 2024-04-12 1:42PM EDT | 6.00 | 9.40 | 4.00 | 8.90 | 0.00 | - | 1 | 6 | 135.94% |
| 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 | 1.60 | 6.50 | 0.00 | - | 6 | 19 | 75.98% |
| VIXY250117C00009000 | 2024-05-23 9:57AM EDT | 9.00 | 3.63 | 1.10 | 6.00 | 0.00 | - | 3 | 4 | 78.13% |
| VIXY250117C00010000 | 2024-06-07 3:42PM EDT | 10.00 | 3.20 | 2.85 | 4.20 | 0.00 | - | 2 | 683 | 92.97% |
| VIXY250117C00011000 | 2024-06-07 9:31AM EDT | 11.00 | 2.80 | 1.40 | 3.30 | 0.00 | - | 1 | 15 | 68.75% |
| VIXY250117C00012000 | 2024-06-10 4:03PM EDT | 12.00 | 2.65 | 0.10 | 4.20 | +0.13 | +5.16% | 10 | 324 | 73.63% |
| VIXY250117C00013000 | 2024-06-10 1:42PM EDT | 13.00 | 2.30 | 1.45 | 3.40 | -0.52 | -18.44% | 2 | 98 | 90.67% |
| VIXY250117C00014000 | 2024-06-07 1:03PM EDT | 14.00 | 1.60 | 1.90 | 3.00 | 0.00 | - | 1 | 72 | 99.07% |
| VIXY250117C00015000 | 2024-06-10 2:48PM EDT | 15.00 | 1.90 | 1.40 | 2.70 | -0.10 | -5.00% | 1 | 182 | 94.14% |
| VIXY250117C00016000 | 2024-05-15 9:30AM EDT | 16.00 | 2.34 | 1.25 | 3.50 | 0.00 | - | 1 | 433 | 109.57% |
| VIXY250117C00017000 | 2024-05-20 9:30AM EDT | 17.00 | 2.05 | 1.15 | 4.10 | 0.00 | - | 1 | 30 | 122.27% |
| VIXY250117C00018000 | 2024-06-07 12:39PM EDT | 18.00 | 2.08 | 1.05 | 3.10 | 0.00 | - | 1 | 678 | 111.13% |
| VIXY250117C00019000 | 2024-05-29 10:20AM EDT | 19.00 | 1.79 | 0.95 | 2.15 | 0.00 | - | 1 | 50 | 99.90% |
| VIXY250117C00020000 | 2024-05-23 9:37AM EDT | 20.00 | 1.70 | 0.85 | 1.75 | 0.00 | - | 2 | 35 | 96.19% |
| VIXY250117C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 1.05 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 116.89% |
| VIXY250117C00022000 | 2024-04-15 9:59AM EDT | 22.00 | 2.51 | 0.30 | 2.75 | 0.00 | - | 1 | 4 | 110.55% |
| 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 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 108.06% |
| VIXY250117C00025000 | 2024-06-07 3:37PM EDT | 25.00 | 0.97 | 0.55 | 2.50 | 0.00 | - | 17 | 240 | 119.87% |
| VIXY250117C00026000 | 2024-05-23 10:03AM EDT | 26.00 | 1.60 | 0.50 | 2.20 | 0.00 | - | 1 | 394 | 116.99% |
| VIXY250117C00027000 | 2024-06-07 12:57PM EDT | 27.00 | 1.10 | 0.50 | 5.00 | 0.00 | - | 1 | 23 | 162.21% |
| 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 | 143.46% |
| VIXY250117C00030000 | 2024-06-06 10:48AM EDT | 30.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 66 | 126.66% |
| VIXY250117C00031000 | 2024-06-10 11:49AM EDT | 31.00 | 0.84 | 0.50 | 0.00 | -0.31 | -26.96% | 2 | 20 | 81.74% |
| VIXY250117C00032000 | 2024-06-03 9:30AM EDT | 32.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | 10 | 10 | 130.08% |
| VIXY250117C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 1.10 | 0.00 | 2.65 | 0.00 | - | 1 | 28 | 132.03% |
| VIXY250117C00034000 | 2024-04-15 10:53AM EDT | 34.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 48 | 112.60% |
| VIXY250117C00035000 | 2024-05-20 1:07PM EDT | 35.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 5 | 13 | 134.91% |
| VIXY250117C00036000 | 2024-05-20 9:38AM EDT | 36.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 122.07% |
| VIXY250117C00037000 | 2024-05-20 9:38AM EDT | 37.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | - | 1 | 137.50% |
| VIXY250117C00038000 | 2024-05-20 9:38AM EDT | 38.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 18 | 139.16% |
| VIXY250117C00039000 | 2024-05-20 9:38AM EDT | 39.00 | 0.95 | 0.15 | 2.30 | 0.00 | - | 1 | 3 | 138.97% |
| VIXY250117C00040000 | 2024-06-10 9:48AM EDT | 40.00 | 0.65 | 0.60 | 1.50 | 0.00 | - | 1 | 190 | 134.13% |
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 | 2024-05-30 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 120 | 81.25% |
| 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 | 0.75 | 0.00 | - | 9 | 55 | 94.53% |
| VIXY250117P00006000 | 2024-04-25 9:36AM EDT | 6.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 190.53% |
| VIXY250117P00007000 | 2024-04-17 11:55AM EDT | 7.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 158.89% |
| VIXY250117P00008000 | 2023-02-06 10:31AM EDT | 8.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | - | 1 | 182.23% |
| VIXY250117P00009000 | 2024-05-30 12:04PM EDT | 9.00 | 1.05 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 84.38% |
| VIXY250117P00010000 | 2024-06-10 1:54PM EDT | 10.00 | 1.80 | 1.20 | 2.00 | +0.10 | +5.88% | 3 | 715 | 64.50% |
| VIXY250117P00011000 | 2024-06-04 12:31PM EDT | 11.00 | 2.20 | 1.20 | 3.80 | 0.00 | - | 1 | 66 | 74.80% |
| VIXY250117P00012000 | 2024-05-28 3:58PM EDT | 12.00 | 2.90 | 0.70 | 5.50 | 0.00 | - | 1 | 2,049 | 73.63% |
| VIXY250117P00013000 | 2024-05-30 3:49PM EDT | 13.00 | 3.65 | 3.40 | 4.50 | 0.00 | - | 1 | 217 | 78.27% |
| VIXY250117P00014000 | 2024-05-31 3:13PM EDT | 14.00 | 4.40 | 4.00 | 6.00 | 0.00 | - | 2 | 27 | 87.40% |
| VIXY250117P00015000 | 2024-06-03 1:21PM EDT | 15.00 | 5.20 | 5.00 | 6.00 | 0.00 | - | 1 | 220 | 79.49% |
| VIXY250117P00016000 | 2024-06-06 11:13AM EDT | 16.00 | 6.35 | 4.30 | 9.00 | 0.00 | - | 3 | 260 | 89.84% |
| VIXY250117P00017000 | 2024-05-06 2:25PM EDT | 17.00 | 6.50 | 5.40 | 9.50 | 0.00 | - | 1 | 219 | 89.16% |
| VIXY250117P00018000 | 2024-05-09 3:21PM EDT | 18.00 | 7.05 | 6.00 | 10.00 | 0.00 | - | 32 | 549 | 79.88% |
| VIXY250117P00019000 | 2024-06-06 11:13AM EDT | 19.00 | 8.95 | 6.80 | 11.50 | 0.00 | - | 2 | 21 | 89.01% |
| VIXY250117P00020000 | 2024-06-06 11:11AM EDT | 20.00 | 9.85 | 9.30 | 12.50 | 0.00 | - | 1 | 131 | 116.11% |
| 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 | 123.54% |
| VIXY250117P00023000 | 2024-05-09 12:18PM EDT | 23.00 | 11.15 | 10.10 | 15.00 | 0.00 | - | 10 | 322 | 81.54% |
| VIXY250117P00024000 | 2024-05-17 9:30AM EDT | 24.00 | 13.38 | 11.20 | 16.00 | 0.00 | - | 1 | 25 | 86.43% |
| VIXY250117P00025000 | 2024-05-28 3:58PM EDT | 25.00 | 14.33 | 12.10 | 17.00 | 0.00 | - | 1 | 93 | 87.06% |
| VIXY250117P00026000 | 2024-05-28 3:57PM EDT | 26.00 | 15.19 | 13.90 | 17.90 | 0.00 | - | 2 | 333 | 103.32% |
| VIXY250117P00027000 | 2024-05-07 9:57AM EDT | 27.00 | 15.50 | 14.30 | 19.00 | 0.00 | - | 5 | 66 | 96.19% |
| VIXY250117P00028000 | 2024-05-15 3:14PM EDT | 28.00 | 17.00 | 15.90 | 20.00 | 0.00 | - | 3 | 5 | 110.06% |
| VIXY250117P00029000 | 2024-05-21 3:43PM EDT | 29.00 | 18.42 | 16.20 | 21.00 | 0.00 | - | 1 | 33 | 98.63% |
| VIXY250117P00030000 | 2024-05-07 3:16PM EDT | 30.00 | 18.16 | 17.00 | 21.80 | 0.00 | - | 3 | 16 | 91.50% |
| VIXY250117P00031000 | 2024-01-31 10:40AM EDT | 31.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXY250117P00032000 | 2024-05-20 12:33PM EDT | 32.00 | 21.25 | 19.00 | 23.90 | 0.00 | - | 1 | 2 | 97.85% |
| VIXY250117P00033000 | 2024-05-20 12:30PM EDT | 33.00 | 22.20 | 20.00 | 24.90 | 0.00 | - | 1 | 4 | 99.61% |
| VIXY250117P00034000 | 2024-05-07 2:36PM EDT | 34.00 | 22.22 | 20.70 | 25.50 | 0.00 | - | 1 | 30 | 78.91% |
| VIXY250117P00035000 | 2024-02-22 10:31AM EDT | 35.00 | 21.70 | 20.50 | 25.20 | 0.00 | - | 1 | 4 | 133.30% |
| 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 | 26.70 | 31.50 | 0.00 | - | 1 | 64 | 87.11% |
© 2024 Yahoo. All rights reserved.