Cboe US - Nasdaq Real Time Price • USD
ProShares Short VIX Short-Term Futures ETF (SVXY)
As of 2:12 PM EDT. Market Open.
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 | 13.40 | 16.20 | 0.00 | 0.00% | - | 20 | 522.66% |
SVXY240419C00040000 | 4/16/2024 4:42 PM | 40 | 11.99 | 10.40 | 12.70 | 0.00 | 0.00% | 2 | 40 | 513.67% |
SVXY240419C00042500 | 4/4/2024 5:54 PM | 42.5 | 13.83 | 8.00 | 11.10 | 0.00 | 0.00% | - | 40 | 317.97% |
SVXY240419C00045000 | 4/16/2024 6:07 PM | 45 | 7.48 | 5.50 | 7.90 | 0.00 | 0.00% | 34 | 52 | 171.09% |
SVXY240419C00046000 | 4/18/2024 3:06 PM | 46 | 6.63 | 4.20 | 7.00 | 0.00 | 0.00% | 2 | 10 | 106.25% |
SVXY240419C00047000 | 4/16/2024 8:04 PM | 47 | 5.20 | 3.10 | 6.00 | 0.00 | 0.00% | 4 | 2 | 311.72% |
SVXY240419C00047500 | 4/17/2024 5:02 PM | 47.5 | 4.30 | 4.10 | 4.90 | 0.00 | 0.00% | 1 | 153 | 169.92% |
SVXY240419C00048000 | 4/15/2024 5:30 PM | 48 | 4.02 | 3.40 | 4.00 | 0.00 | 0.00% | 2 | 20 | 104.69% |
SVXY240419C00048500 | 4/15/2024 7:31 PM | 48.5 | 3.50 | 1.40 | 4.40 | 0.00 | 0.00% | 2 | 3 | 246.48% |
SVXY240419C00049000 | 4/15/2024 5:30 PM | 49 | 3.12 | 2.80 | 3.10 | 0.00 | 0.00% | 2 | 148 | 120.31% |
SVXY240419C00049500 | 4/19/2024 5:10 PM | 49.5 | 2.16 | 2.10 | 2.50 | -0.49 | -18.49% | 14 | 20 | 85.55% |
SVXY240419C00050000 | 4/19/2024 5:53 PM | 50 | 1.91 | 1.65 | 2.10 | -0.44 | -18.72% | 22 | 80 | 81.64% |
SVXY240419C00050500 | 4/19/2024 5:33 PM | 50.5 | 1.30 | 1.20 | 1.40 | -0.80 | -38.10% | 4 | 21 | 57.81% |
SVXY240419C00051000 | 4/19/2024 3:03 PM | 51 | 0.97 | 0.80 | 0.90 | -0.85 | -46.70% | 1 | 55 | 52.54% |
SVXY240419C00051250 | 4/15/2024 3:38 PM | 51.25 | 2.38 | 0.60 | 0.70 | 0.00 | 0.00% | 1 | 61 | 48.24% |
SVXY240419C00051500 | 4/19/2024 4:46 PM | 51.5 | 0.30 | 0.40 | 0.50 | -0.65 | -68.42% | 12 | 225 | 42.58% |
SVXY240419C00051750 | 4/19/2024 4:20 PM | 51.75 | 0.20 | 0.20 | 0.35 | -0.85 | -80.95% | 4 | 28 | 39.84% |
SVXY240419C00052000 | 4/19/2024 5:07 PM | 52 | 0.17 | 0.15 | 0.25 | -0.53 | -75.71% | 42 | 84 | 39.45% |
SVXY240419C00052250 | 4/19/2024 5:55 PM | 52.25 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 23 | 52 | 36.72% |
SVXY240419C00052500 | 4/19/2024 3:29 PM | 52.5 | 0.09 | 0.00 | 0.10 | -0.69 | -88.46% | 22 | 324 | 37.11% |
SVXY240419C00052750 | 4/19/2024 4:18 PM | 52.75 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 47 | 131 | 43.36% |
SVXY240419C00053000 | 4/19/2024 3:35 PM | 53 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 12 | 213 | 39.84% |
SVXY240419C00053250 | 4/18/2024 3:35 PM | 53.25 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 154 | 44.92% |
SVXY240419C00053500 | 4/18/2024 1:30 PM | 53.5 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 205 | 75.59% |
SVXY240419C00053750 | 4/18/2024 4:26 PM | 53.75 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 64 | 54.69% |
SVXY240419C00054000 | 4/19/2024 2:02 PM | 54 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 423 | 50.78% |
SVXY240419C00054250 | 4/19/2024 1:43 PM | 54.25 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 494 | 63.67% |
SVXY240419C00054500 | 4/18/2024 3:01 PM | 54.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 128 | 67.97% |
SVXY240419C00054750 | 4/19/2024 5:32 PM | 54.75 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 4 | 69 | 63.28% |
SVXY240419C00055000 | 4/19/2024 4:52 PM | 55 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 575 | 76.56% |
SVXY240419C00055250 | 4/16/2024 1:43 PM | 55.25 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 83 | 81.25% |
SVXY240419C00055500 | 4/19/2024 2:48 PM | 55.5 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 2 | 254 | 85.16% |
SVXY240419C00056000 | 4/18/2024 7:23 PM | 56 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 288 | 82.81% |
SVXY240419C00056500 | 4/19/2024 2:49 PM | 56.5 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 541 | 89.06% |
SVXY240419C00057000 | 4/17/2024 7:15 PM | 57 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 568 | 96.88% |
SVXY240419C00057500 | 4/16/2024 6:41 PM | 57.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 94 | 1,560 | 103.13% |
SVXY240419C00058000 | 4/18/2024 5:24 PM | 58 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 222 | 110.94% |
SVXY240419C00058500 | 4/8/2024 3:40 PM | 58.5 | 0.09 | 0.00 | 0.65 | 0.00 | 0.00% | - | 56 | 200.78% |
SVXY240419C00059000 | 4/3/2024 4:03 PM | 59 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 219.14% |
SVXY240419C00059500 | 4/11/2024 4:28 PM | 59.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 228.52% |
SVXY240419C00060000 | 4/5/2024 5:57 PM | 60 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | - | 70 | 173.44% |
SVXY240419C00062500 | 3/25/2024 5:49 PM | 62.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 280.86% |
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 | 675.78% |
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 | 0.75 | 0.00 | 0.00% | 6 | 430 | 512.50% |
SVXY240419P00037500 | 4/10/2024 1:51 PM | 37.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 437.50% |
SVXY240419P00040000 | 4/15/2024 6:00 PM | 40 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 56 | 366.41% |
SVXY240419P00042500 | 4/12/2024 7:58 PM | 42.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 129 | 173.44% |
SVXY240419P00045000 | 4/19/2024 4:05 PM | 45 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 538 | 128.13% |
SVXY240419P00046000 | 4/18/2024 7:04 PM | 46 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 108 | 110.94% |
SVXY240419P00046500 | 4/15/2024 3:38 PM | 46.5 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 28 | 228.52% |
SVXY240419P00047000 | 4/19/2024 3:55 PM | 47 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 56 | 633 | 92.19% |
SVXY240419P00047500 | 4/19/2024 5:50 PM | 47.5 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 800 | 1,188 | 83.59% |
SVXY240419P00048000 | 4/18/2024 2:11 PM | 48 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 645 | 75.00% |
SVXY240419P00048500 | 4/18/2024 7:23 PM | 48.5 | 0.11 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 91 | 151.95% |
SVXY240419P00049000 | 4/19/2024 5:50 PM | 49 | 0.09 | 0.00 | 0.15 | 0.04 | 80.00% | 820 | 1,220 | 71.88% |
SVXY240419P00049500 | 4/19/2024 1:43 PM | 49.5 | 0.08 | 0.00 | 0.55 | -0.04 | -33.33% | 185 | 229 | 93.36% |
SVXY240419P00050000 | 4/19/2024 4:18 PM | 50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 49 | 858 | 54.30% |
SVXY240419P00050500 | 4/19/2024 5:41 PM | 50.5 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 105 | 33.59% |
SVXY240419P00051000 | 4/19/2024 4:33 PM | 51 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 19 | 1,408 | 28.52% |
SVXY240419P00051250 | 4/19/2024 5:29 PM | 51.25 | 0.15 | 0.05 | 0.10 | -0.15 | -50.00% | 15 | 54 | 21.29% |
SVXY240419P00051500 | 4/19/2024 5:51 PM | 51.5 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 79 | 226 | 22.07% |
SVXY240419P00051750 | 4/19/2024 3:09 PM | 51.75 | 0.25 | 0.20 | 0.25 | -0.23 | -47.92% | 52 | 188 | 13.87% |
SVXY240419P00052000 | 4/19/2024 5:43 PM | 52 | 0.48 | 0.35 | 0.50 | -0.02 | -4.00% | 87 | 1,984 | 21.49% |
SVXY240419P00052250 | 4/19/2024 3:40 PM | 52.25 | 0.65 | 0.50 | 0.65 | 0.25 | 62.50% | 14 | 1,138 | 0.00% |
SVXY240419P00052500 | 4/19/2024 5:49 PM | 52.5 | 0.78 | 0.65 | 0.80 | -0.02 | -2.50% | 1,441 | 2,447 | 0.00% |
SVXY240419P00052750 | 4/19/2024 3:37 PM | 52.75 | 1.10 | 0.85 | 0.95 | 0.15 | 15.79% | 3 | 111 | 0.00% |
SVXY240419P00053000 | 4/19/2024 5:58 PM | 53 | 1.29 | 1.20 | 1.35 | 0.37 | 42.53% | 141 | 2,439 | 0.00% |
SVXY240419P00053250 | 4/19/2024 1:44 PM | 53.25 | 0.85 | 0.80 | 1.75 | -0.19 | -18.27% | 5 | 1,067 | 51.17% |
SVXY240419P00053500 | 4/19/2024 5:51 PM | 53.5 | 1.66 | 1.25 | 1.70 | 0.36 | 27.69% | 48 | 380 | 0.00% |
SVXY240419P00053750 | 4/19/2024 5:17 PM | 53.75 | 2.10 | 1.65 | 2.65 | 1.15 | 121.05% | 20 | 1,727 | 116.80% |
SVXY240419P00054000 | 4/19/2024 5:50 PM | 54 | 2.13 | 1.65 | 2.35 | 0.13 | 6.50% | 1,836 | 4,115 | 0.00% |
SVXY240419P00054250 | 4/18/2024 3:13 PM | 54.25 | 1.40 | 2.35 | 2.80 | 0.00 | 0.00% | 1,600 | 1,677 | 81.25% |
SVXY240419P00054500 | 4/19/2024 5:12 PM | 54.5 | 2.77 | 2.50 | 2.95 | 0.64 | 30.05% | 20 | 763 | 61.72% |
SVXY240419P00054750 | 4/19/2024 2:42 PM | 54.75 | 2.82 | 2.30 | 3.40 | 0.92 | 48.42% | 14 | 593 | 108.79% |
SVXY240419P00055000 | 4/19/2024 5:54 PM | 55 | 2.90 | 2.40 | 3.40 | 0.07 | 2.47% | 128 | 1,595 | 0.00% |
SVXY240419P00055250 | 4/18/2024 7:24 PM | 55.25 | 3.18 | 1.80 | 4.60 | 0.00 | 0.00% | 22 | 22 | 208.01% |
SVXY240419P00055500 | 4/19/2024 5:20 PM | 55.5 | 3.75 | 3.40 | 3.80 | 0.36 | 10.62% | 1 | 54 | 0.00% |
SVXY240419P00056000 | 4/18/2024 3:35 PM | 56 | 3.02 | 3.00 | 5.80 | 0.00 | 0.00% | 20 | 475 | 276.56% |
SVXY240419P00056500 | 4/19/2024 5:57 PM | 56.5 | 5.32 | 4.30 | 5.20 | 2.42 | 83.45% | 2 | 58 | 153.91% |
SVXY240419P00057000 | 4/17/2024 6:31 PM | 57 | 3.70 | 4.70 | 5.60 | 0.00 | 0.00% | 340 | 49 | 144.92% |
SVXY240419P00057500 | 4/17/2024 6:45 PM | 57.5 | 3.50 | 5.10 | 6.20 | 0.00 | 0.00% | 930 | 214 | 173.63% |
SVXY240419P00058000 | 4/16/2024 2:05 PM | 58 | 6.74 | 4.40 | 6.40 | 0.00 | 0.00% | 22 | 0 | 0.00% |
SVXY240419P00058500 | 4/17/2024 7:36 PM | 58.5 | 4.90 | 5.20 | 7.30 | 0.00 | 0.00% | 2 | 1 | 210.16% |
SVXY240419P00059000 | 4/2/2024 7:50 PM | 59 | 3.73 | 6.50 | 9.20 | 0.00 | 0.00% | - | 0 | 228.13% |
SVXY240419P00059500 | 4/2/2024 1:32 PM | 59.5 | 4.32 | 6.00 | 9.60 | 0.00 | 0.00% | - | 0 | 397.46% |
SVXY240419P00060000 | 4/10/2024 3:40 PM | 60 | 5.75 | 6.40 | 9.70 | 0.00 | 0.00% | 12 | 0 | 363.48% |
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
IAK iShares U.S. Insurance ETF
112.72
+1.88%
TPYP Tortoise North American Pipeline Fund
27.54
+1.85%
ATMP Barclays ETN+ Select MLP ETN
24.04
+1.82%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.69%
MLPX Global X MLP & Energy Infrastructure ETF
48.31
+1.68%
EMLP First Trust North American Energy Infrastructure Fund
29.19
+1.67%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
KIE SPDR S&P Insurance ETF
49.02
+1.52%
ENFR Alerian Energy Infrastructure ETF
25.14
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.18
+1.50%
FUTY Fidelity MSCI Utilities Index ETF
42.12
+1.49%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.65
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
141.56
+1.46%
XLU Utilities Select Sector SPDR Fund
65.37
+1.44%
TUR iShares MSCI Turkey ETF
38.25
+1.45%
DVY iShares Select Dividend ETF
118.51
+1.39%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.24
+1.44%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.15
+1.43%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
FYT First Trust Small Cap Value AlphaDEX Fund
51.06
+1.35%
IYF iShares U.S. Financials ETF
91.18
+1.27%
IHF iShares U.S. Healthcare Providers ETF
52.20
+1.27%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.32%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.24
+1.32%
XLF Financial Select Sector SPDR Fund
40.33
+1.24%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
VFH Vanguard Financials Index Fund ETF Shares
97.57
+1.21%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.57
+1.23%
FXO First Trust Financials AlphaDEX Fund
44.76
+1.24%
XLE Energy Select Sector SPDR Fund
94.92
+1.15%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.27
+1.18%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
132.15
+1.13%
EWL iShares MSCI Switzerland ETF
45.69
+1.12%
IYG iShares U.S. Financial Services ETF
63.35
+1.10%
IYE iShares U.S. Energy ETF
49.56
+1.02%
GXG Global X MSCI Colombia ETF
24.95
+1.05%
FXG First Trust Consumer Staples AlphaDEX Fund
65.91
+1.04%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
GDX VanEck Gold Miners ETF
34.08
+0.96%
SLYV SPDR S&P 600 Small Cap Value ETF
77.07
+0.98%
IJS iShares S&P Small-Cap 600 Value ETF
95.45
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.01
+0.96%
SCHD Schwab U.S. Dividend Equity ETF
76.55
+0.97%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.58
+0.96%
UTES Virtus Reaves Utilities ETF
47.81
+0.96%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.10
+0.95%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.03
+0.95%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
FTXN First Trust Nasdaq Oil & Gas ETF
32.15
+0.91%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.91%
CCOR Core Alternative ETF
26.48
+0.91%
IYK iShares US Consumer Staples ETF
65.56
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.50
+0.90%
SDY SPDR S&P Dividend ETF
126.73
+0.86%
ONEY SPDR Russell 1000 Yield Focus ETF
103.22
+0.88%
PXE Invesco Energy Exploration & Production ETF
35.18
+0.86%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.15
+0.79%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.32
+0.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.55
+0.76%
IVE iShares S&P 500 Value ETF
178.26
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.57
+0.75%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
BIZD VanEck BDC Income ETF
16.48
+0.70%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
MGV Vanguard Mega Cap Value Index Fund
114.54
+0.71%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.09
+0.69%
IDOG ALPS International Sector Dividend Dogs ETF
29.12
+0.73%
EPU iShares MSCI Peru ETF
40.17
+0.72%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
IUSV iShares Core S&P U.S. Value ETF
86.16
+0.68%
IFRA iShares U.S. Infrastructure ETF
41.67
+0.73%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
SPYV SPDR Portfolio S&P 500 Value ETF
47.79
+0.70%
DGRO iShares Core Dividend Growth ETF
55.68
+0.69%
VTV Vanguard Value Index Fund ETF Shares
155.82
+0.65%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.56
+0.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.22
+0.69%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
SYLD Cambria Shareholder Yield ETF
69.33
+0.73%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.30
+0.68%
EZM WisdomTree U.S. MidCap Earnings Fund
56.96
+0.68%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.18
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
EWC iShares MSCI Canada ETF
37.09
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
DBC Invesco DB Commodity Index Tracking Fund
23.47
+0.60%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%