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:13.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00013000 | 2024-05-17 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 8,871 | 125.00% |
| VXX240524C00013000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 2,481 | 2,025 | 76.95% |
| VXX240531C00013000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.19 | -0.08 | -38.10% | 137 | 2,934 | 67.97% |
| VXX240607C00013000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.30 | -0.04 | -14.81% | 28 | 835 | 56.84% |
| VXX240614C00013000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.35 | 0.12 | 0.39 | -0.05 | -12.50% | 52 | 518 | 60.74% |
| VXX240621C00013000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 0.45 | 0.39 | 0.49 | -0.05 | -10.00% | 248 | 5,031 | 70.12% |
| VXX240628C00013000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 0.54 | 0.10 | 1.69 | -0.08 | -12.90% | 23 | 214 | 95.41% |
| VXX240719C00013000 | 2024-05-17 4:03PM EDT | 2024-07-19 | 0.90 | 0.88 | 0.92 | 0.00 | - | 794 | 6,680 | 78.52% |
| VXX240920C00013000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 1.85 | 1.41 | 2.26 | +0.12 | +6.94% | 16 | 3,738 | 90.92% |
| VXX241220C00013000 | 2024-05-17 1:51PM EDT | 2024-12-20 | 2.45 | 2.40 | 3.70 | -0.15 | -5.77% | 13 | 252 | 104.49% |
| VXX250117C00013000 | 2024-05-17 1:10PM EDT | 2025-01-17 | 2.77 | 1.80 | 2.94 | +0.14 | +5.32% | 7 | 313 | 79.79% |
| VXX260116C00013000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 5.12 | 3.00 | 7.00 | 0.00 | - | 10 | 17 | 98.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00013000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 1.61 | 1.40 | 2.28 | +0.06 | +3.87% | 501 | 15,877 | 296.88% |
| VXX240524P00013000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 1.69 | 1.25 | 4.40 | +0.21 | +14.19% | 71 | 784 | 265.23% |
| VXX240531P00013000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 1.71 | 1.01 | 4.40 | +0.07 | +4.27% | 14 | 1,801 | 180.47% |
| VXX240607P00013000 | 2024-05-17 10:43AM EDT | 2024-06-07 | 1.74 | 0.15 | 4.40 | -0.04 | -2.25% | 2 | 257 | 108.79% |
| VXX240614P00013000 | 2024-05-16 10:51AM EDT | 2024-06-14 | 1.83 | 0.15 | 2.80 | 0.00 | - | 2 | 80 | 137.31% |
| VXX240621P00013000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 2.07 | 1.93 | 2.10 | +0.09 | +4.55% | 90 | 18,011 | 64.84% |
| VXX240628P00013000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 2.14 | 1.90 | 4.40 | +0.17 | +8.63% | 1 | 71 | 135.45% |
| VXX240719P00013000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 2.44 | 1.94 | 2.45 | +0.15 | +6.55% | 44 | 1,179 | 59.28% |
| VXX240920P00013000 | 2024-05-17 11:28AM EDT | 2024-09-20 | 3.14 | 2.50 | 3.90 | +0.14 | +4.67% | 12 | 3,942 | 80.66% |
| VXX241220P00013000 | 2024-05-17 4:02PM EDT | 2024-12-20 | 3.90 | 3.75 | 3.90 | +0.25 | +6.85% | 56 | 1,524 | 79.44% |
| VXX250117P00013000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 3.76 | 3.75 | 4.05 | -0.04 | -1.05% | 67 | 509 | 76.81% |
| VXX260116P00013000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 4.47 | 3.00 | 8.00 | 0.00 | - | 10 | 219 | 76.95% |
© 2024 Yahoo. All rights reserved.