Cboe US - Delayed Quote • USD
ProShares Short VIX Short-Term Futures ETF (SVXY)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SVXY240419C00030000 | 4/15/2024 4:05 AM | 30 | 25.04 | - | - | 0.00 | 0.00% | - | - | 0.00% |
SVXY240419C00037500 | 3/21/2024 6:18 PM | 37.5 | 18.46 | 11.60 | 16.40 | 0.00 | 0.00% | - | 20 | 259.38% |
SVXY240419C00040000 | 4/16/2024 4:42 PM | 40 | 11.99 | 10.70 | 13.60 | 0.00 | 0.00% | 2 | 40 | 430.08% |
SVXY240419C00042500 | 4/4/2024 5:54 PM | 42.5 | 13.83 | 7.90 | 10.00 | 0.00 | 0.00% | - | 40 | 410.55% |
SVXY240419C00045000 | 4/19/2024 6:44 PM | 45 | 6.22 | 5.30 | 8.30 | -1.26 | -16.84% | 10 | 52 | 217.58% |
SVXY240419C00046000 | 4/18/2024 3:06 PM | 46 | 6.63 | 3.60 | 7.30 | 0.00 | 0.00% | 2 | 10 | 391.41% |
SVXY240419C00047000 | 4/16/2024 8:04 PM | 47 | 5.20 | 2.40 | 6.20 | 0.00 | 0.00% | 4 | 2 | 342.58% |
SVXY240419C00047500 | 4/17/2024 5:02 PM | 47.5 | 4.30 | 2.35 | 5.90 | 0.00 | 0.00% | 1 | 153 | 119.53% |
SVXY240419C00048000 | 4/15/2024 5:30 PM | 48 | 4.02 | 2.45 | 5.30 | 0.00 | 0.00% | 2 | 20 | 149.61% |
SVXY240419C00048500 | 4/15/2024 7:31 PM | 48.5 | 3.50 | 0.90 | 4.90 | 0.00 | 0.00% | 2 | 3 | 306.05% |
SVXY240419C00049000 | 4/15/2024 5:30 PM | 49 | 3.12 | 1.95 | 4.30 | 0.00 | 0.00% | 2 | 148 | 151.17% |
SVXY240419C00049500 | 4/19/2024 5:10 PM | 49.5 | 2.16 | 1.00 | 2.45 | -0.49 | -18.49% | 14 | 20 | 114.84% |
SVXY240419C00050000 | 4/19/2024 5:53 PM | 50 | 1.91 | 0.60 | 3.10 | -0.44 | -18.72% | 22 | 80 | 87.70% |
SVXY240419C00050500 | 4/19/2024 7:26 PM | 50.5 | 0.85 | 0.60 | 2.10 | -1.25 | -59.52% | 9 | 21 | 71.48% |
SVXY240419C00051000 | 4/19/2024 7:54 PM | 51 | 0.45 | 0.10 | 1.65 | -1.37 | -75.27% | 33 | 55 | 56.45% |
SVXY240419C00051250 | 4/15/2024 3:38 PM | 51.25 | 2.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 61 | 212.89% |
SVXY240419C00051500 | 4/19/2024 7:56 PM | 51.5 | 0.09 | 0.00 | 0.75 | -0.86 | -90.53% | 56 | 225 | 70.70% |
SVXY240419C00051750 | 4/19/2024 4:15 PM | 51.75 | 0.20 | 0.00 | 0.10 | -0.85 | -80.95% | 4 | 28 | 19.34% |
SVXY240419C00052000 | 4/19/2024 7:52 PM | 52 | 0.01 | 0.00 | 0.05 | -0.69 | -98.57% | 68 | 84 | 20.31% |
SVXY240419C00052250 | 4/19/2024 5:55 PM | 52.25 | 0.15 | 0.00 | 0.05 | -0.30 | -66.67% | 23 | 52 | 26.17% |
SVXY240419C00052500 | 4/19/2024 6:36 PM | 52.5 | 0.05 | 0.00 | 0.10 | -0.73 | -93.59% | 26 | 324 | 39.84% |
SVXY240419C00052750 | 4/19/2024 4:18 PM | 52.75 | 0.05 | 0.00 | 0.65 | -0.60 | -92.31% | 47 | 131 | 74.02% |
SVXY240419C00053000 | 4/19/2024 3:35 PM | 53 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 12 | 213 | 42.19% |
SVXY240419C00053250 | 4/18/2024 3:35 PM | 53.25 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 154 | 46.88% |
SVXY240419C00053500 | 4/18/2024 1:30 PM | 53.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 205 | 100.59% |
SVXY240419C00053750 | 4/18/2024 4:26 PM | 53.75 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 64 | 67.58% |
SVXY240419C00054000 | 4/19/2024 2:02 PM | 54 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 423 | 53.13% |
SVXY240419C00054250 | 4/19/2024 1:43 PM | 54.25 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 10 | 494 | 119.92% |
SVXY240419C00054500 | 4/18/2024 3:01 PM | 54.5 | 0.06 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 128 | 132.62% |
SVXY240419C00054750 | 4/19/2024 5:32 PM | 54.75 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 4 | 69 | 64.84% |
SVXY240419C00055000 | 4/19/2024 4:52 PM | 55 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 575 | 68.75% |
SVXY240419C00055250 | 4/16/2024 1:43 PM | 55.25 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 83 | 72.66% |
SVXY240419C00055500 | 4/19/2024 2:48 PM | 55.5 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 254 | 76.56% |
SVXY240419C00056000 | 4/19/2024 7:23 PM | 56 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 1 | 288 | 84.38% |
SVXY240419C00056500 | 4/19/2024 2:49 PM | 56.5 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 541 | 90.63% |
SVXY240419C00057000 | 4/17/2024 7:15 PM | 57 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 568 | 98.44% |
SVXY240419C00057500 | 4/19/2024 6:36 PM | 57.5 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 1,560 | 104.69% |
SVXY240419C00058000 | 4/18/2024 5:24 PM | 58 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 222 | 144.14% |
SVXY240419C00058500 | 4/8/2024 3:40 PM | 58.5 | 0.09 | 0.00 | 2.35 | 0.00 | 0.00% | - | 56 | 319.92% |
SVXY240419C00059000 | 4/3/2024 4:03 PM | 59 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | - | 6 | 260.55% |
SVXY240419C00059500 | 4/11/2024 4:28 PM | 59.5 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 477.15% |
SVXY240419C00060000 | 4/5/2024 5:57 PM | 60 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | - | 70 | 175.00% |
SVXY240419C00062500 | 3/25/2024 5:49 PM | 62.5 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | - | 6 | 547.46% |
SVXY240419C00075000 | 3/21/2024 6:18 PM | 75 | 36.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
SVXY240419C00080000 | 3/21/2024 6:35 PM | 80 | 32.22 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 50.00% |
SVXY240419C00085000 | 4/4/2024 5:54 PM | 85 | 27.65 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 20 | 50.00% |
SVXY240419C00090000 | 3/15/2024 6:51 PM | 90 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 50.00% |
SVXY240419C00092000 | 4/4/2024 3:11 PM | 92 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 50.00% |
SVXY240419C00094000 | 4/3/2024 7:26 PM | 94 | 17.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
SVXY240419C00095000 | 3/20/2024 1:38 PM | 95 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 76 | 50.00% |
SVXY240419C00096000 | 4/5/2024 6:01 PM | 96 | 12.68 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 9 | 50.00% |
SVXY240419C00097000 | 4/2/2024 2:06 PM | 97 | 13.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
SVXY240419C00098000 | 4/5/2024 2:36 PM | 98 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 74 | 50.00% |
SVXY240419C00100000 | 4/9/2024 7:16 PM | 100 | 9.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 39 | 50.00% |
SVXY240419C00101000 | 4/10/2024 5:04 PM | 101 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
SVXY240419C00102000 | 4/5/2024 5:46 PM | 102 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 17 | 50.00% |
SVXY240419C00102500 | 4/10/2024 2:00 PM | 102.5 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 30 | 50.00% |
SVXY240419C00103000 | 4/10/2024 5:54 PM | 103 | 6.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 108 | 50.00% |
SVXY240419C00103500 | 4/5/2024 5:04 PM | 103.5 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 9 | 50.00% |
SVXY240419C00104000 | 4/10/2024 2:51 PM | 104 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 50.00% |
SVXY240419C00104500 | 4/2/2024 7:18 PM | 104.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 50.00% |
SVXY240419C00105000 | 4/2/2024 6:46 PM | 105 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 153 | 50.00% |
SVXY240419C00105500 | 4/10/2024 3:33 PM | 105.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16 | 50.00% |
SVXY240419C00106000 | 4/5/2024 6:43 PM | 106 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 16 | 50.00% |
SVXY240419C00106500 | 4/9/2024 1:48 PM | 106.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 30 | 50.00% |
SVXY240419C00107000 | 4/10/2024 3:35 PM | 107 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 42 | 50.00% |
SVXY240419C00107500 | 4/10/2024 3:41 PM | 107.5 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 50.00% |
SVXY240419C00108000 | 4/10/2024 7:58 PM | 108 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 168 | 50.00% |
SVXY240419C00108500 | 4/10/2024 6:09 PM | 108.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 207 | 50.00% |
SVXY240419C00109000 | 4/10/2024 3:32 PM | 109 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 30 | 50.00% |
SVXY240419C00109500 | 4/10/2024 5:01 PM | 109.5 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 50.00% |
SVXY240419C00110000 | 4/10/2024 7:25 PM | 110 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 291 | 50.00% |
SVXY240419C00110500 | 4/10/2024 3:54 PM | 110.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
SVXY240419C00111000 | 4/10/2024 7:51 PM | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 169 | 50.00% |
SVXY240419C00112000 | 4/10/2024 5:37 PM | 112 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 140 | 50.00% |
SVXY240419C00113000 | 4/10/2024 7:27 PM | 113 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 271 | 50.00% |
SVXY240419C00114000 | 4/10/2024 2:21 PM | 114 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 301 | 50.00% |
SVXY240419C00115000 | 4/10/2024 5:36 PM | 115 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 839 | 50.00% |
SVXY240419C00116000 | 4/5/2024 3:55 PM | 116 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 111 | 50.00% |
SVXY240419C00117000 | 4/8/2024 3:40 PM | 117 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 28 | 50.00% |
SVXY240419C00118000 | 4/3/2024 4:03 PM | 118 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
SVXY240419C00119000 | 3/21/2024 1:57 PM | 119 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
SVXY240419C00120000 | 4/5/2024 5:57 PM | 120 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 50.00% |
SVXY240419C00125000 | 3/25/2024 5:49 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SVXY240419P00030000 | 3/14/2024 3:35 PM | 30 | 0.07 | 0.00 | 0.75 | 0.07 | 0.00% | - | 24 | 674.22% |
SVXY240419P00032500 | 4/12/2024 5:31 PM | 32.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 375.00% |
SVXY240419P00035000 | 4/12/2024 7:50 PM | 35 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 430 | 433.59% |
SVXY240419P00037500 | 4/10/2024 1:51 PM | 37.5 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 22 | 806.64% |
SVXY240419P00040000 | 4/15/2024 6:00 PM | 40 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 13 | 56 | 304.69% |
SVXY240419P00042500 | 4/12/2024 7:58 PM | 42.5 | 0.10 | 0.00 | 1.95 | 0.00 | 0.00% | 6 | 129 | 403.52% |
SVXY240419P00045000 | 4/19/2024 6:37 PM | 45 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 4 | 538 | 162.50% |
SVXY240419P00046000 | 4/18/2024 7:04 PM | 46 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 108 | 109.38% |
SVXY240419P00046500 | 4/15/2024 3:38 PM | 46.5 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 28 | 226.17% |
SVXY240419P00047000 | 4/19/2024 3:55 PM | 47 | 0.03 | 0.00 | 0.40 | -0.10 | -76.92% | 56 | 633 | 142.97% |
SVXY240419P00047500 | 4/19/2024 5:50 PM | 47.5 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 800 | 1,188 | 82.03% |
SVXY240419P00048000 | 4/18/2024 2:11 PM | 48 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 645 | 73.44% |
SVXY240419P00048500 | 4/18/2024 7:23 PM | 48.5 | 0.11 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 91 | 149.22% |
SVXY240419P00049000 | 4/19/2024 5:50 PM | 49 | 0.09 | 0.00 | 0.15 | 0.04 | 80.00% | 820 | 1,220 | 69.92% |
SVXY240419P00049500 | 4/19/2024 1:43 PM | 49.5 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 185 | 229 | 53.13% |
SVXY240419P00050000 | 4/19/2024 4:18 PM | 50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 49 | 858 | 42.58% |
SVXY240419P00050500 | 4/19/2024 5:41 PM | 50.5 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 2 | 105 | 58.20% |
SVXY240419P00051000 | 4/19/2024 6:55 PM | 51 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 41 | 1,408 | 25.78% |
SVXY240419P00051250 | 4/19/2024 5:29 PM | 51.25 | 0.11 | 0.00 | 0.70 | -0.19 | -63.33% | 25 | 54 | 75.59% |
SVXY240419P00051500 | 4/19/2024 8:02 PM | 51.5 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 124 | 226 | 22.27% |
SVXY240419P00051750 | 4/19/2024 7:57 PM | 51.75 | 0.25 | 0.00 | 1.85 | -0.23 | -47.92% | 207 | 188 | 72.66% |
SVXY240419P00052000 | 4/19/2024 7:54 PM | 52 | 0.47 | 0.00 | 0.80 | -0.03 | -6.00% | 1,988 | 1,984 | 46.09% |
SVXY240419P00052250 | 4/19/2024 7:58 PM | 52.25 | 0.76 | 0.65 | 1.15 | 0.36 | 90.00% | 1,121 | 1,138 | 64.45% |
SVXY240419P00052500 | 4/19/2024 7:43 PM | 52.5 | 1.21 | 0.25 | 1.25 | 0.41 | 51.25% | 2,557 | 2,447 | 56.06% |
SVXY240419P00052750 | 4/19/2024 7:47 PM | 52.75 | 1.47 | 0.25 | 2.25 | 0.52 | 54.74% | 4 | 111 | 140.82% |
SVXY240419P00053000 | 4/19/2024 8:07 PM | 53 | 1.50 | 1.05 | 2.85 | 0.58 | 63.04% | 1,544 | 2,439 | 92.97% |
SVXY240419P00053250 | 4/19/2024 7:37 PM | 53.25 | 1.80 | 0.80 | 2.10 | 0.76 | 73.08% | 1,005 | 1,067 | 88.67% |
SVXY240419P00053500 | 4/19/2024 8:09 PM | 53.5 | 2.00 | 1.00 | 4.80 | 0.70 | 53.85% | 49 | 380 | 155.47% |
SVXY240419P00053750 | 4/19/2024 7:39 PM | 53.75 | 2.35 | 1.45 | 2.55 | 1.40 | 147.37% | 1,620 | 1,727 | 95.31% |
SVXY240419P00054000 | 4/19/2024 8:04 PM | 54 | 2.50 | 1.40 | 3.40 | 0.50 | 25.00% | 3,041 | 4,115 | 170.51% |
SVXY240419P00054250 | 4/18/2024 3:13 PM | 54.25 | 1.40 | 2.05 | 3.00 | 0.00 | 0.00% | 1,600 | 1,677 | 100.00% |
SVXY240419P00054500 | 4/19/2024 6:41 PM | 54.5 | 3.30 | 2.50 | 4.80 | 1.17 | 54.93% | 22 | 763 | 157.23% |
SVXY240419P00054750 | 4/19/2024 6:28 PM | 54.75 | 3.05 | 2.05 | 3.50 | 1.15 | 60.53% | 464 | 593 | 111.33% |
SVXY240419P00055000 | 4/19/2024 7:29 PM | 55 | 3.49 | 2.40 | 4.20 | 0.66 | 23.32% | 135 | 1,595 | 176.17% |
SVXY240419P00055250 | 4/18/2024 7:24 PM | 55.25 | 3.18 | 1.35 | 6.00 | 0.00 | 0.00% | 22 | 22 | 343.75% |
SVXY240419P00055500 | 4/19/2024 6:48 PM | 55.5 | 4.35 | 2.95 | 6.00 | 0.96 | 28.32% | 2 | 54 | 160.55% |
SVXY240419P00056000 | 4/18/2024 3:35 PM | 56 | 3.02 | 2.40 | 5.80 | 0.00 | 0.00% | 20 | 475 | 269.14% |
SVXY240419P00056500 | 4/19/2024 5:45 PM | 56.5 | 5.32 | 4.30 | 5.60 | 2.42 | 83.45% | 2 | 58 | 200.20% |
SVXY240419P00057000 | 4/17/2024 6:31 PM | 57 | 3.70 | 3.80 | 6.60 | 0.00 | 0.00% | 340 | 49 | 273.05% |
SVXY240419P00057500 | 4/17/2024 6:45 PM | 57.5 | 3.50 | 4.30 | 7.00 | 0.00 | 0.00% | 930 | 214 | 273.44% |
SVXY240419P00058000 | 4/16/2024 2:05 PM | 58 | 6.74 | 4.60 | 8.60 | 0.00 | 0.00% | 22 | 0 | 137.50% |
SVXY240419P00058500 | 4/17/2024 7:36 PM | 58.5 | 4.90 | 5.20 | 9.10 | 0.00 | 0.00% | 2 | 1 | 160.94% |
SVXY240419P00059000 | 4/2/2024 7:50 PM | 59 | 3.73 | 5.80 | 9.60 | 0.00 | 0.00% | - | 0 | 182.03% |
SVXY240419P00059500 | 4/2/2024 1:32 PM | 59.5 | 4.32 | 6.10 | 10.10 | 0.00 | 0.00% | - | 0 | 160.16% |
SVXY240419P00060000 | 4/10/2024 3:40 PM | 60 | 5.75 | 7.40 | 10.00 | 0.00 | 0.00% | 12 | 0 | 198.44% |
SVXY240419P00065000 | 2/27/2024 5:15 PM | 65 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 0.00% |
SVXY240419P00070000 | 4/9/2024 2:41 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 212 | 0.00% |
SVXY240419P00075000 | 4/10/2024 1:51 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 11 | 0.00% |
SVXY240419P00080000 | 4/8/2024 4:05 PM | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 27 | 0.00% |
SVXY240419P00085000 | 4/10/2024 6:33 PM | 85 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 63 | 0.00% |
SVXY240419P00090000 | 4/10/2024 6:46 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 712 | 0.00% |
SVXY240419P00092000 | 4/9/2024 2:47 PM | 92 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 60 | 0.00% |
SVXY240419P00093000 | 4/10/2024 3:36 PM | 93 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 28 | 0.00% |
SVXY240419P00094000 | 4/10/2024 4:29 PM | 94 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 330 | 368 | 0.00% |
SVXY240419P00095000 | 4/10/2024 5:33 PM | 95 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 598 | 0.00% |
SVXY240419P00096000 | 4/9/2024 6:47 PM | 96 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 323 | 0.00% |
SVXY240419P00097000 | 4/10/2024 4:14 PM | 97 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 0.00% |
SVXY240419P00098000 | 4/10/2024 2:18 PM | 98 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 503 | 603 | 0.00% |
SVXY240419P00099000 | 4/4/2024 7:57 PM | 99 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 31 | 0.00% |
SVXY240419P00100000 | 4/10/2024 6:33 PM | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 478 | 0.00% |
SVXY240419P00101000 | 4/5/2024 1:49 PM | 101 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
SVXY240419P00102000 | 4/10/2024 2:46 PM | 102 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 587 | 0.00% |
SVXY240419P00103000 | 4/10/2024 7:05 PM | 103 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 72 | 0.00% |
SVXY240419P00103500 | 3/27/2024 4:37 PM | 103.5 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
SVXY240419P00104000 | 4/10/2024 6:33 PM | 104 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 26 | 0.00% |
SVXY240419P00104500 | 4/10/2024 7:05 PM | 104.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 18 | 0.00% |
SVXY240419P00105000 | 4/10/2024 7:34 PM | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 363 | 694 | 0.00% |
SVXY240419P00105500 | 4/10/2024 6:00 PM | 105.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
SVXY240419P00106000 | 4/10/2024 2:15 PM | 106 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 94 | 0.00% |
SVXY240419P00106500 | 4/10/2024 1:51 PM | 106.5 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
SVXY240419P00107000 | 4/10/2024 5:45 PM | 107 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 52 | 0.00% |
SVXY240419P00107500 | 4/10/2024 1:36 PM | 107.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 0.00% |
SVXY240419P00108000 | 4/10/2024 7:40 PM | 108 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1,139 | 3,623 | 0.00% |
SVXY240419P00108500 | 4/10/2024 5:11 PM | 108.5 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2,552 | 0.00% |
SVXY240419P00109000 | 4/10/2024 5:38 PM | 109 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 445 | 2,569 | 0.00% |
SVXY240419P00109500 | 4/9/2024 4:55 PM | 109.5 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 242 | 0.00% |
SVXY240419P00110000 | 4/10/2024 5:19 PM | 110 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 1,847 | 0.00% |
SVXY240419P00110500 | 4/10/2024 1:45 PM | 110.5 | 3.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
SVXY240419P00111000 | 4/10/2024 7:42 PM | 111 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 115 | 0.00% |
SVXY240419P00112000 | 4/10/2024 2:58 PM | 112 | 3.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 442 | 0.00% |
SVXY240419P00113000 | 4/10/2024 5:11 PM | 113 | 5.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 38 | 0.00% |
SVXY240419P00114000 | 4/4/2024 7:49 PM | 114 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 100 | 0.00% |
SVXY240419P00115000 | 4/4/2024 7:56 PM | 115 | 7.62 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 202 | 0.00% |
SVXY240419P00116000 | 4/9/2024 8:03 PM | 116 | 5.69 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 1 | 0.00% |
SVXY240419P00117000 | 3/28/2024 4:45 PM | 117 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
SVXY240419P00118000 | 4/2/2024 7:50 PM | 118 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SVXY240419P00119000 | 4/2/2024 1:32 PM | 119 | 8.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%