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
As of 10:22AM EDT. Market open.
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00018000 | 2024-05-03 4:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 257 | 931 | 143.75% |
| VXX240517C00018000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 20 | 2,933 | 108.59% |
| VXX240524C00018000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.10 | 0.00 | - | 68 | 913 | 100.00% |
| VXX240531C00018000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | -0.04 | -28.57% | 10 | 702 | 90.63% |
| VXX240607C00018000 | 2024-05-02 11:00AM EDT | 2024-06-07 | 0.36 | 0.16 | 0.19 | 0.00 | - | 12 | 41 | 90.04% |
| VXX240614C00018000 | 2024-05-03 4:06PM EDT | 2024-06-14 | 0.31 | 0.23 | 0.32 | 0.00 | - | 104 | 124 | 92.77% |
| VXX240621C00018000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 34 | 1,480 | 89.65% |
| VXX240719C00018000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 0.75 | 0.51 | 0.73 | 0.00 | - | 97 | 322 | 89.26% |
| VXX240920C00018000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 1.35 | 1.14 | 1.44 | 0.00 | - | 12 | 1,780 | 90.63% |
| VXX241220C00018000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 2.10 | 1.63 | 2.67 | -0.39 | -15.66% | 2 | 2 | 92.68% |
| VXX250117C00018000 | 2024-04-29 11:54AM EDT | 2025-01-17 | 2.73 | 1.33 | 3.10 | 0.00 | - | 2 | 4 | 89.01% |
| VXX260116C00018000 | 2024-01-23 4:02PM EDT | 2026-01-16 | 5.45 | 2.50 | 6.80 | 0.00 | - | 3 | 6 | 95.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00018000 | 2024-05-03 10:57AM EDT | 2024-05-10 | 5.07 | 5.40 | 5.55 | 0.00 | - | 5 | 12 | 176.56% |
| VXX240517P00018000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 5.27 | 5.40 | 5.55 | 0.00 | - | 12 | 228 | 113.28% |
| VXX240524P00018000 | 2024-04-05 3:57PM EDT | 2024-05-24 | 4.63 | 3.15 | 7.40 | 0.00 | - | 1 | 51 | 306.45% |
| VXX240531P00018000 | 2024-05-03 10:57AM EDT | 2024-05-31 | 5.55 | 5.45 | 5.60 | +0.40 | +8.42% | 12 | 10 | 88.67% |
| VXX240607P00018000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 5.12 | 5.55 | 5.65 | 0.00 | - | - | 10 | 90.23% |
| VXX240621P00018000 | 2024-05-03 12:53PM EDT | 2024-06-21 | 5.49 | 5.65 | 5.80 | 0.00 | - | 9 | 220 | 88.09% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 5.87 | 5.80 | 6.15 | 0.00 | - | 7 | 35 | 85.45% |
| VXX240920P00018000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 6.53 | 6.35 | 6.65 | 0.00 | - | 246 | 565 | 83.15% |
| VXX241220P00018000 | 2024-04-30 11:44AM EDT | 2024-12-20 | 6.87 | 6.75 | 7.85 | 0.00 | - | 20 | 20 | 85.74% |
| VXX250117P00018000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 7.10 | 6.90 | 8.35 | 0.00 | - | 1 | 109 | 88.72% |
| VXX260116P00018000 | 2024-03-28 12:49PM EDT | 2026-01-16 | 8.46 | 6.00 | 10.70 | 0.00 | - | 1 | 83 | 68.21% |
© 2024 Yahoo. All rights reserved.