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:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00015000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1,505 | 4,528 | 99.22% |
| VXX240517C00015000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 197 | 5,300 | 78.13% |
| VXX240524C00015000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 73 | 588 | 74.61% |
| VXX240531C00015000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 481 | 1,273 | 73.24% |
| VXX240607C00015000 | 2024-05-06 12:15PM EDT | 2024-06-07 | 0.33 | 0.30 | 1.00 | -0.11 | -25.00% | 66 | 105 | 99.61% |
| VXX240614C00015000 | 2024-05-06 9:46AM EDT | 2024-06-14 | 0.47 | 0.35 | 0.52 | -0.05 | -9.62% | 16 | 13 | 75.20% |
| VXX240621C00015000 | 2024-05-06 4:03PM EDT | 2024-06-21 | 0.54 | 0.48 | 0.54 | -0.08 | -12.90% | 665 | 5,636 | 74.41% |
| VXX240719C00015000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 1.01 | 0.20 | 0.93 | -0.06 | -5.61% | 1,011 | 524 | 61.82% |
| VXX240920C00015000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 1.74 | 1.65 | 1.80 | -0.10 | -5.43% | 24 | 418 | 85.50% |
| VXX241220C00015000 | 2024-05-06 12:59PM EDT | 2024-12-20 | 2.60 | 0.44 | 4.90 | -0.90 | -25.71% | 281 | 3 | 90.53% |
| VXX250117C00015000 | 2024-05-06 2:55PM EDT | 2025-01-17 | 2.75 | 2.66 | 2.82 | -0.15 | -5.17% | 25 | 583 | 87.11% |
| VXX260116C00015000 | 2024-05-06 10:20AM EDT | 2026-01-16 | 4.90 | 4.10 | 4.95 | -0.30 | -5.77% | 20 | 51 | 84.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00015000 | 2024-05-06 2:04PM EDT | 2024-05-10 | 2.47 | 0.72 | 2.83 | +0.27 | +12.27% | 44 | 172 | 168.36% |
| VXX240517P00015000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 2.60 | 2.57 | 2.62 | +0.25 | +10.64% | 71 | 1,461 | 62.50% |
| VXX240524P00015000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 2.53 | 2.57 | 2.75 | +0.24 | +10.48% | 1 | 518 | 59.77% |
| VXX240531P00015000 | 2024-05-06 2:17PM EDT | 2024-05-31 | 2.69 | 0.75 | 4.90 | +0.20 | +8.03% | 9 | 834 | 73.24% |
| VXX240607P00015000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 2.83 | 2.16 | 2.85 | +0.54 | +23.58% | 5 | 19 | 67.38% |
| VXX240621P00015000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 2.94 | 2.91 | 3.00 | +0.16 | +5.76% | 200 | 8,675 | 64.45% |
| VXX240719P00015000 | 2024-05-06 11:55AM EDT | 2024-07-19 | 3.33 | 1.13 | 4.00 | +0.03 | +0.91% | 127 | 242 | 101.86% |
| VXX240920P00015000 | 2024-05-06 9:33AM EDT | 2024-09-20 | 4.10 | 3.90 | 4.20 | -0.15 | -3.53% | 69 | 1,271 | 76.76% |
| VXX241220P00015000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 4.70 | 4.35 | 5.40 | 0.00 | - | 109 | 110 | 80.71% |
| VXX250117P00015000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 5.05 | 4.75 | 5.20 | +0.15 | +3.06% | 38 | 4,337 | 78.56% |
| VXX260116P00015000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 6.60 | 6.30 | 6.65 | -0.01 | -0.15% | 3 | 642 | 74.19% |
© 2024 Yahoo. All rights reserved.