iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00016000 | 2024-06-20 3:26PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.16 | 0.00 | - | 22 | 2,437 | 165.63% |
| VXX240705C00016000 | 2024-06-21 10:26AM EDT | 2024-07-05 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 13 | 1,407 | 104.69% |
| VXX240712C00016000 | 2024-06-17 10:04AM EDT | 2024-07-12 | 0.11 | 0.00 | 2.21 | 0.00 | - | 4 | 28 | 224.22% |
| VXX240719C00016000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.31 | -0.06 | -30.00% | 439 | 2,037 | 105.86% |
| VXX240726C00016000 | 2024-06-21 3:48PM EDT | 2024-07-26 | 0.20 | 0.20 | 0.28 | -0.06 | -23.08% | 420 | 474 | 96.48% |
| VXX240802C00016000 | 2024-06-21 1:49PM EDT | 2024-08-02 | 0.31 | 0.00 | 0.53 | -0.22 | -41.51% | 60 | 13 | 90.82% |
| VXX240816C00016000 | 2024-06-21 12:12PM EDT | 2024-08-16 | 0.42 | 0.41 | 0.71 | -0.07 | -14.29% | 52 | 261 | 101.95% |
| VXX240920C00016000 | 2024-06-20 1:03PM EDT | 2024-09-20 | 0.87 | 0.68 | 0.97 | 0.00 | - | 10 | 1,726 | 94.04% |
| VXX241220C00016000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 1.51 | 0.97 | 2.80 | 0.00 | - | 5 | 23 | 101.51% |
| VXX250117C00016000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 2.12 | 1.07 | 2.80 | 0.00 | - | 1 | 20 | 96.00% |
| VXX260116C00016000 | 2024-06-20 10:19AM EDT | 2026-01-16 | 3.51 | 3.25 | 6.00 | 0.00 | - | 2 | 12 | 106.89% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00016000 | 2024-05-13 11:05AM EDT | 2024-06-28 | 4.32 | 4.50 | 5.70 | 0.00 | - | 100 | 100 | 252.34% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 4.50 | 3.65 | 6.95 | 0.00 | - | 1 | 50 | 208.20% |
| VXX240712P00016000 | 2024-06-21 9:44AM EDT | 2024-07-12 | 4.46 | 2.50 | 6.05 | -0.44 | -8.98% | 5 | 48 | 247.27% |
| VXX240719P00016000 | 2024-06-21 3:48PM EDT | 2024-07-19 | 4.90 | 4.00 | 5.90 | +0.25 | +5.38% | 8 | 2,030 | 108.01% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 2024-07-26 | 5.08 | 4.80 | 5.05 | 0.00 | - | 20 | 24 | 93.55% |
| VXX240816P00016000 | 2024-06-20 1:09PM EDT | 2024-08-16 | 4.90 | 5.00 | 5.45 | 0.00 | - | 9 | 87 | 98.83% |
| VXX240920P00016000 | 2024-06-21 1:57PM EDT | 2024-09-20 | 5.40 | 5.10 | 6.10 | -0.15 | -2.70% | 20 | 185 | 97.27% |
| VXX241220P00016000 | 2024-05-20 10:52AM EDT | 2024-12-20 | 6.29 | 4.00 | 8.20 | 0.00 | - | - | 2 | 85.64% |
| VXX250117P00016000 | 2024-05-15 3:42PM EDT | 2025-01-17 | 6.30 | 4.15 | 8.35 | 0.00 | - | 1 | 31 | 84.28% |
| VXX260116P00016000 | 2024-06-21 1:17PM EDT | 2026-01-16 | 7.90 | 7.80 | 9.75 | +0.05 | +0.64% | 4 | 46 | 96.34% |
© 2024 Yahoo. All rights reserved.