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:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00018000 | 2024-05-16 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,901 | 350.00% |
| VXX240524C00018000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 34 | 951 | 153.13% |
| VXX240531C00018000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 0.07 | 0.00 | 1.50 | +0.02 | +40.00% | 1 | 1,099 | 256.25% |
| VXX240607C00018000 | 2024-05-17 2:11PM EDT | 2024-06-07 | 0.09 | 0.00 | 1.38 | -0.01 | -10.00% | 1 | 89 | 205.08% |
| VXX240614C00018000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 1 | 226 | 103.13% |
| VXX240621C00018000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 0.14 | 0.04 | 0.17 | -0.08 | -36.36% | 45 | 1,611 | 93.75% |
| VXX240628C00018000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.96 | -0.02 | -7.69% | 3 | 65 | 128.91% |
| VXX240719C00018000 | 2024-05-16 12:48PM EDT | 2024-07-19 | 0.45 | 0.39 | 0.60 | 0.00 | - | 1 | 344 | 106.74% |
| VXX240920C00018000 | 2024-05-17 4:02PM EDT | 2024-09-20 | 0.80 | 0.81 | 1.24 | -0.20 | -20.00% | 84 | 1,915 | 100.10% |
| VXX241220C00018000 | 2024-05-16 3:02PM EDT | 2024-12-20 | 1.85 | 1.46 | 2.38 | 0.00 | - | 183 | 159 | 103.37% |
| VXX250117C00018000 | 2024-04-29 11:54AM EDT | 2025-01-17 | 2.73 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 99.51% |
| VXX260116C00018000 | 2024-01-23 4:02PM EDT | 2026-01-16 | 5.45 | 2.50 | 6.80 | 0.00 | - | 3 | 6 | 109.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00018000 | 2024-05-17 10:38AM EDT | 2024-05-17 | 6.55 | 4.25 | 8.70 | +0.13 | +2.02% | 41 | 127 | 1,585.94% |
| VXX240524P00018000 | 2024-05-10 2:56PM EDT | 2024-05-24 | 5.92 | 4.25 | 8.75 | 0.00 | - | 1 | 79 | 568.36% |
| VXX240531P00018000 | 2024-05-15 3:17PM EDT | 2024-05-31 | 6.45 | 4.25 | 8.75 | 0.00 | - | 1 | 40 | 415.04% |
| VXX240607P00018000 | 2024-05-13 10:37AM EDT | 2024-06-07 | 6.05 | 4.30 | 8.80 | 0.00 | - | 12 | 40 | 347.27% |
| VXX240614P00018000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 6.73 | 4.35 | 8.85 | +0.93 | +16.03% | 12 | 16 | 306.35% |
| VXX240621P00018000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 6.90 | 5.70 | 8.90 | +0.25 | +3.76% | 1 | 243 | 157.62% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 5.87 | 4.85 | 9.15 | 0.00 | - | 7 | 35 | 96.29% |
| VXX240920P00018000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 7.50 | 6.40 | 9.65 | +0.20 | +2.74% | 18 | 456 | 114.75% |
| VXX241220P00018000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 8.00 | 7.80 | 10.20 | +0.08 | +1.01% | 2 | 81 | 116.06% |
| VXX250117P00018000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 7.62 | 5.80 | 10.30 | 0.00 | - | 1 | 109 | 83.20% |
| VXX260116P00018000 | 2024-03-28 12:49PM EDT | 2026-01-16 | 8.46 | 6.00 | 10.70 | 0.00 | - | 1 | 83 | 58.18% |
© 2024 Yahoo. All rights reserved.