iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00014000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 1,467 | 6,380 | 77.34% |
| VXX240517C00014000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.16 | -0.09 | -42.86% | 956 | 8,805 | 66.80% |
| VXX240524C00014000 | 2024-05-06 2:49PM EDT | 2024-05-24 | 0.23 | 0.14 | 0.25 | -0.11 | -32.35% | 160 | 724 | 60.94% |
| VXX240531C00014000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.33 | 0.30 | 0.37 | -0.12 | -26.67% | 604 | 1,151 | 65.63% |
| VXX240607C00014000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 0.45 | 0.36 | 0.48 | -0.11 | -19.64% | 25 | 283 | 64.84% |
| VXX240614C00014000 | 2024-05-06 10:32AM EDT | 2024-06-14 | 0.62 | 0.46 | 0.64 | -0.51 | -45.13% | 7 | 11 | 67.77% |
| VXX240621C00014000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.66 | -0.17 | -21.25% | 391 | 6,708 | 67.77% |
| VXX240719C00014000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.10 | 1.00 | 1.22 | -0.16 | -12.70% | 15 | 559 | 75.59% |
| VXX240920C00014000 | 2024-05-06 10:14AM EDT | 2024-09-20 | 1.94 | 1.86 | 2.00 | -0.18 | -8.49% | 3 | 964 | 82.76% |
| VXX241220C00014000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 2.90 | 2.28 | 3.35 | 0.00 | - | 1 | 21 | 86.96% |
| VXX250117C00014000 | 2024-05-06 1:56PM EDT | 2025-01-17 | 2.71 | 2.54 | 3.45 | -1.09 | -28.68% | 7 | 71 | 86.47% |
| VXX260116C00014000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 4.78 | 2.70 | 6.85 | 0.00 | - | 1 | 33 | 84.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00014000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 1.52 | 0.45 | 4.40 | +0.26 | +20.63% | 71 | 1,635 | 244.14% |
| VXX240517P00014000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 1.65 | 1.60 | 1.68 | +0.23 | +16.20% | 4,243 | 6,957 | 50.00% |
| VXX240524P00014000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 1.68 | 1.65 | 1.81 | +0.18 | +12.00% | 61 | 536 | 53.91% |
| VXX240531P00014000 | 2024-05-06 1:33PM EDT | 2024-05-31 | 1.77 | 1.74 | 1.92 | +0.14 | +8.59% | 127 | 532 | 56.64% |
| VXX240607P00014000 | 2024-05-03 1:15PM EDT | 2024-06-07 | 1.78 | 1.39 | 2.38 | 0.00 | - | 9 | 33 | 54.88% |
| VXX240614P00014000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 1.90 | 1.97 | 2.12 | 0.00 | - | 10 | 10 | 61.33% |
| VXX240621P00014000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 2.11 | 2.03 | 2.13 | +0.14 | +7.11% | 116 | 3,231 | 58.79% |
| VXX240719P00014000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 2.53 | 2.45 | 2.60 | +0.15 | +6.30% | 123 | 389 | 67.58% |
| VXX240920P00014000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 3.30 | 3.25 | 3.60 | +0.15 | +4.76% | 5 | 566 | 79.69% |
| VXX241220P00014000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 4.05 | 3.55 | 6.35 | 0.00 | - | 59 | 59 | 101.17% |
| VXX250117P00014000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 4.15 | 3.85 | 4.95 | 0.00 | - | 1 | 50 | 81.98% |
| VXX260116P00014000 | 2024-05-06 3:45PM EDT | 2026-01-16 | 5.95 | 5.80 | 6.00 | +0.46 | +8.38% | 1 | 261 | 76.95% |
© 2024 Yahoo. All rights reserved.