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:12.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00012000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | -0.12 | -50.00% | 5,345 | 1,364 | 61.33% |
| VXX240705C00012000 | 2024-06-21 12:42PM EDT | 2024-07-05 | 0.21 | 0.20 | 0.25 | -0.12 | -36.36% | 43 | 1,871 | 57.42% |
| VXX240712C00012000 | 2024-06-21 3:50PM EDT | 2024-07-12 | 0.32 | 0.31 | 0.49 | -0.13 | -28.89% | 215 | 827 | 64.26% |
| VXX240719C00012000 | 2024-06-21 4:02PM EDT | 2024-07-19 | 0.49 | 0.43 | 0.52 | -0.14 | -22.22% | 1,027 | 8,761 | 61.72% |
| VXX240726C00012000 | 2024-06-21 3:48PM EDT | 2024-07-26 | 0.60 | 0.38 | 0.95 | -0.17 | -22.08% | 43 | 151 | 69.24% |
| VXX240802C00012000 | 2024-06-21 3:43PM EDT | 2024-08-02 | 0.69 | 0.00 | 0.98 | +0.69 | - | 4 | 26 | 51.17% |
| VXX240816C00012000 | 2024-06-21 3:49PM EDT | 2024-08-16 | 0.90 | 0.76 | 0.97 | -0.13 | -12.62% | 318 | 824 | 66.02% |
| VXX240920C00012000 | 2024-06-21 3:37PM EDT | 2024-09-20 | 1.30 | 1.25 | 1.47 | -0.15 | -10.34% | 161 | 881 | 73.73% |
| VXX241220C00012000 | 2024-06-21 12:18PM EDT | 2024-12-20 | 2.15 | 1.48 | 2.99 | -0.29 | -11.89% | 1 | 152 | 79.74% |
| VXX250117C00012000 | 2024-06-21 11:53AM EDT | 2025-01-17 | 2.52 | 2.25 | 2.85 | -0.07 | -2.70% | 1 | 177 | 83.64% |
| VXX260116C00012000 | 2024-06-21 3:49PM EDT | 2026-01-16 | 4.40 | 3.30 | 4.75 | -0.10 | -2.22% | 1 | 60 | 78.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00012000 | 2024-06-21 4:05PM EDT | 2024-06-28 | 0.86 | 0.64 | 0.91 | +0.12 | +16.22% | 477 | 1,584 | 79.30% |
| VXX240705P00012000 | 2024-06-21 4:05PM EDT | 2024-07-05 | 0.91 | 0.91 | 0.98 | +0.05 | +5.81% | 419 | 1,628 | 58.59% |
| VXX240712P00012000 | 2024-06-21 4:06PM EDT | 2024-07-12 | 1.07 | 1.00 | 1.09 | +0.08 | +8.08% | 21 | 1,089 | 57.81% |
| VXX240719P00012000 | 2024-06-21 3:35PM EDT | 2024-07-19 | 1.23 | 1.10 | 1.32 | +0.09 | +7.89% | 138 | 6,666 | 63.87% |
| VXX240726P00012000 | 2024-06-21 1:35PM EDT | 2024-07-26 | 1.37 | 1.36 | 1.40 | +0.13 | +10.48% | 196 | 318 | 69.53% |
| VXX240802P00012000 | 2024-06-20 1:02PM EDT | 2024-08-02 | 1.36 | 1.24 | 1.61 | 0.00 | - | 6 | 8 | 66.41% |
| VXX240816P00012000 | 2024-06-21 10:50AM EDT | 2024-08-16 | 1.59 | 1.49 | 1.69 | +0.09 | +6.00% | 16 | 285 | 66.89% |
| VXX240920P00012000 | 2024-06-21 3:51PM EDT | 2024-09-20 | 2.07 | 1.83 | 2.10 | +0.17 | +8.95% | 63 | 3,076 | 69.04% |
| VXX241220P00012000 | 2024-06-20 9:32AM EDT | 2024-12-20 | 2.76 | 2.11 | 4.90 | 0.00 | - | 2 | 51 | 97.85% |
| VXX250117P00012000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 3.04 | 2.50 | 3.80 | -0.03 | -0.98% | 11 | 1,895 | 80.37% |
| VXX260116P00012000 | 2024-06-20 10:23AM EDT | 2026-01-16 | 4.70 | 2.95 | 7.50 | 0.00 | - | 2 | 206 | 87.79% |
© 2024 Yahoo. All rights reserved.