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 12:02PM EDT. Market open.
Strike:11.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00011000 | 2024-05-21 11:23AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.33 | -0.17 | -36.17% | 39 | 1,153 | 35.55% |
| VXX240531C00011000 | 2024-05-21 11:35AM EDT | 2024-05-31 | 0.39 | 0.39 | 0.41 | -0.13 | -25.00% | 96 | 599 | 33.20% |
| VXX240607C00011000 | 2024-05-21 11:44AM EDT | 2024-06-07 | 0.51 | 0.50 | 0.54 | -0.11 | -17.74% | 59 | 287 | 39.84% |
| VXX240614C00011000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.81 | 0.65 | 0.71 | 0.00 | - | 138 | 165 | 48.83% |
| VXX240621C00011000 | 2024-05-21 11:11AM EDT | 2024-06-21 | 0.78 | 0.72 | 0.78 | -0.11 | -12.36% | 61 | 1,336 | 48.63% |
| VXX240628C00011000 | 2024-05-21 11:15AM EDT | 2024-06-28 | 0.91 | 0.87 | 0.90 | -0.04 | -4.21% | 12 | 218 | 51.37% |
| VXX240719C00011000 | 2024-05-21 11:21AM EDT | 2024-07-19 | 1.24 | 1.21 | 1.35 | -0.11 | -8.15% | 122 | 1,033 | 63.67% |
| VXX240816C00011000 | 2024-05-21 10:59AM EDT | 2024-08-16 | 1.67 | 1.47 | 1.70 | 0.00 | - | 8 | 92 | 66.70% |
| VXX240920C00011000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 2.14 | 1.76 | 2.04 | 0.00 | - | 42 | 681 | 68.85% |
| VXX241220C00011000 | 2024-05-21 11:03AM EDT | 2024-12-20 | 2.90 | 2.37 | 3.40 | 0.00 | - | 13 | 545 | 82.23% |
| VXX250117C00011000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 3.13 | 1.60 | 4.95 | 0.00 | - | 11 | 173 | 88.72% |
| VXX260116C00011000 | 2024-05-15 11:21AM EDT | 2026-01-16 | 5.07 | 2.00 | 6.90 | 0.00 | - | - | 6 | 78.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524P00011000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | +0.04 | +133.33% | 3,443 | 4,636 | 36.72% |
| VXX240531P00011000 | 2024-05-21 11:36AM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 303 | 1,608 | 35.35% |
| VXX240607P00011000 | 2024-05-21 11:21AM EDT | 2024-06-07 | 0.29 | 0.25 | 0.29 | +0.03 | +11.54% | 3 | 567 | 41.41% |
| VXX240614P00011000 | 2024-05-21 10:36AM EDT | 2024-06-14 | 0.38 | 0.39 | 0.42 | +0.04 | +11.76% | 4 | 675 | 46.68% |
| VXX240621P00011000 | 2024-05-21 11:42AM EDT | 2024-06-21 | 0.49 | 0.49 | 0.51 | +0.04 | +8.89% | 203 | 10,796 | 48.24% |
| VXX240628P00011000 | 2024-05-21 11:04AM EDT | 2024-06-28 | 0.53 | 0.60 | 0.64 | -0.06 | -10.17% | 11 | 111 | 51.37% |
| VXX240719P00011000 | 2024-05-21 11:41AM EDT | 2024-07-19 | 0.96 | 0.93 | 0.96 | +0.05 | +5.68% | 28 | 7,601 | 59.67% |
| VXX240816P00011000 | 2024-05-21 11:03AM EDT | 2024-08-16 | 1.26 | 1.23 | 1.47 | -0.11 | -8.03% | 12 | 54 | 68.16% |
| VXX240920P00011000 | 2024-05-21 9:52AM EDT | 2024-09-20 | 1.67 | 1.42 | 1.86 | -0.04 | -2.34% | 1 | 3,416 | 69.09% |
| VXX241220P00011000 | 2024-05-21 10:07AM EDT | 2024-12-20 | 2.42 | 2.02 | 2.83 | +0.02 | +0.83% | 31 | 121 | 76.22% |
| VXX250117P00011000 | 2024-05-21 10:07AM EDT | 2025-01-17 | 2.62 | 1.42 | 3.00 | +0.29 | +12.45% | 1 | 840 | 65.48% |
| VXX260116P00011000 | 2024-05-10 11:38AM EDT | 2026-01-16 | 3.43 | 3.00 | 6.50 | 0.00 | - | - | 1 | 90.14% |
© 2024 Yahoo. All rights reserved.