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:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00015000 | 2024-05-17 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,906 | 225.00% |
| VXX240524C00015000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 952 | 779 | 110.94% |
| VXX240531C00015000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.16 | -0.02 | -20.00% | 204 | 1,530 | 95.31% |
| VXX240607C00015000 | 2024-05-16 9:43AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.14 | 0.00 | - | 22 | 234 | 76.56% |
| VXX240614C00015000 | 2024-05-17 10:05AM EDT | 2024-06-14 | 0.20 | 0.01 | 0.40 | -0.04 | -16.67% | 1 | 123 | 87.11% |
| VXX240621C00015000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.28 | -0.04 | -12.50% | 873 | 6,241 | 82.03% |
| VXX240628C00015000 | 2024-05-17 1:37PM EDT | 2024-06-28 | 0.37 | 0.14 | 0.64 | +0.01 | +2.78% | 17 | 184 | 88.96% |
| VXX240719C00015000 | 2024-05-17 4:00PM EDT | 2024-07-19 | 0.68 | 0.25 | 0.69 | -0.08 | -10.53% | 95 | 1,754 | 78.32% |
| VXX240920C00015000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 1.41 | 1.00 | 1.62 | +0.02 | +1.44% | 8 | 1,107 | 90.53% |
| VXX241220C00015000 | 2024-05-16 1:53PM EDT | 2024-12-20 | 2.32 | 2.00 | 2.81 | 0.00 | - | 15 | 779 | 100.59% |
| VXX250117C00015000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 2.22 | 2.00 | 2.60 | -0.09 | -3.90% | 1 | 954 | 91.89% |
| VXX260116C00015000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 4.10 | 1.50 | 6.50 | 0.00 | - | 2 | 74 | 87.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00015000 | 2024-05-17 2:53PM EDT | 2024-05-17 | 3.60 | 3.00 | 5.75 | +0.14 | +4.05% | 26 | 1,112 | 760.16% |
| VXX240524P00015000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 3.61 | 3.50 | 5.75 | +0.06 | +1.69% | 3 | 758 | 309.77% |
| VXX240531P00015000 | 2024-05-15 3:17PM EDT | 2024-05-31 | 3.50 | 1.32 | 5.80 | 0.00 | - | 257 | 907 | 356.84% |
| VXX240607P00015000 | 2024-05-16 10:34AM EDT | 2024-06-07 | 3.54 | 2.93 | 5.85 | 0.00 | - | 10 | 44 | 163.48% |
| VXX240614P00015000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 3.50 | 1.55 | 5.95 | 0.00 | - | 2 | 9 | 73.05% |
| VXX240621P00015000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 3.90 | 2.36 | 3.95 | +0.25 | +6.85% | 59 | 8,092 | 89.45% |
| VXX240628P00015000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 3.80 | 3.20 | 4.00 | 0.00 | - | 21 | 25 | 86.33% |
| VXX240719P00015000 | 2024-05-17 1:07PM EDT | 2024-07-19 | 4.18 | 3.95 | 6.35 | +0.10 | +2.45% | 10 | 392 | 138.28% |
| VXX240920P00015000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 4.70 | 4.55 | 5.50 | +0.05 | +1.08% | 2 | 583 | 93.36% |
| VXX241220P00015000 | 2024-05-17 1:29PM EDT | 2024-12-20 | 5.48 | 3.20 | 7.70 | 0.00 | - | 1 | 114 | 83.59% |
| VXX250117P00015000 | 2024-05-17 3:07PM EDT | 2025-01-17 | 5.55 | 5.00 | 5.80 | +0.37 | +7.14% | 124 | 4,317 | 77.34% |
| VXX260116P00015000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 6.95 | 6.75 | 7.10 | -0.05 | -0.71% | 8 | 666 | 75.32% |
© 2024 Yahoo. All rights reserved.