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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00010000 | 2024-04-19 2:46PM EDT | 10.00 | 6.60 | 3.60 | 5.00 | 0.00 | - | 5 | 5 | 75.49% |
| VXX241220C00012000 | 2024-04-23 1:05PM EDT | 12.00 | 4.44 | 3.40 | 5.65 | 0.00 | - | - | 1 | 107.91% |
| VXX241220C00013000 | 2024-04-30 9:44AM EDT | 13.00 | 2.95 | 2.79 | 3.80 | 0.00 | - | 5 | 6 | 84.62% |
| VXX241220C00014000 | 2024-05-03 3:15PM EDT | 14.00 | 2.90 | 2.29 | 5.00 | -0.35 | -10.77% | 1 | 20 | 102.15% |
| VXX241220C00015000 | 2024-04-25 9:30AM EDT | 15.00 | 3.50 | 2.07 | 4.90 | 0.00 | - | 3 | 3 | 105.37% |
| VXX241220C00016000 | 2024-04-23 3:21PM EDT | 16.00 | 3.05 | 0.44 | 3.35 | 0.00 | - | 3 | 10 | 72.46% |
| VXX241220C00018000 | 2024-04-30 10:08AM EDT | 18.00 | 2.49 | 1.38 | 3.05 | 0.00 | - | 1 | 2 | 91.46% |
| VXX241220C00020000 | 2024-04-25 9:54AM EDT | 20.00 | 2.60 | 1.29 | 4.00 | 0.00 | - | 1 | 1 | 111.28% |
| VXX241220C00027000 | 2024-04-19 3:33PM EDT | 27.00 | 2.35 | 0.65 | 2.01 | 0.00 | - | 15 | 15 | 100.44% |
| VXX241220C00030000 | 2024-05-03 4:02PM EDT | 30.00 | 1.20 | 0.41 | 1.37 | -0.26 | -17.81% | 80 | 141 | 94.14% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.90 | 0.52 | 1.00 | 0.00 | - | 1 | 5 | 63.28% |
| VXX241220P00010000 | 2024-05-03 12:50PM EDT | 10.00 | 1.22 | 0.83 | 1.87 | +0.02 | +1.67% | 26 | 7 | 70.41% |
| VXX241220P00012000 | 2024-04-23 9:53AM EDT | 12.00 | 2.31 | 2.15 | 3.10 | 0.00 | - | 2 | 2 | 77.59% |
| VXX241220P00013000 | 2024-05-03 9:48AM EDT | 13.00 | 3.37 | 2.59 | 3.60 | +0.37 | +12.33% | 27 | 3 | 74.12% |
| VXX241220P00015000 | 2024-05-03 10:17AM EDT | 15.00 | 4.70 | 3.85 | 6.90 | +0.65 | +16.05% | 109 | 1 | 97.31% |
| VXX241220P00018000 | 2024-04-30 11:44AM EDT | 18.00 | 6.87 | 5.00 | 9.25 | 0.00 | - | 20 | 20 | 84.03% |
| VXX241220P00019000 | 2024-04-22 9:52AM EDT | 19.00 | 7.22 | 5.85 | 10.10 | 0.00 | - | - | 1 | 85.01% |
© 2024 Yahoo. All rights reserved.