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 12:38PM EDT. Market open.
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00020000 | 2024-05-20 4:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 773 | 231.25% |
| VXX240531C00020000 | 2024-05-20 3:47PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 70 | 159 | 168.75% |
| VXX240607C00020000 | 2024-05-20 2:27PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.10 | 0.00 | - | 21 | 10,711 | 139.06% |
| VXX240614C00020000 | 2024-05-20 2:59PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 38 | 123.44% |
| VXX240621C00020000 | 2024-05-21 12:13PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 26 | 8,844 | 117.58% |
| VXX240628C00020000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 0.18 | 0.11 | 0.16 | 0.00 | - | 1 | 31 | 112.50% |
| VXX240719C00020000 | 2024-05-21 11:03AM EDT | 2024-07-19 | 0.33 | 0.27 | 0.36 | -0.03 | -8.33% | 1 | 1,312 | 111.13% |
| VXX240816C00020000 | 2024-05-21 10:13AM EDT | 2024-08-16 | 0.56 | 0.44 | 0.76 | -0.03 | -5.08% | 31 | 68 | 111.43% |
| VXX240920C00020000 | 2024-05-21 9:49AM EDT | 2024-09-20 | 0.92 | 0.85 | 0.94 | -0.03 | -3.16% | 12 | 3,778 | 108.59% |
| VXX241220C00020000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 1.43 | 1.05 | 1.97 | -0.17 | -10.63% | 24 | 720 | 102.34% |
| VXX250117C00020000 | 2024-05-20 9:42AM EDT | 2025-01-17 | 1.69 | 1.17 | 2.47 | 0.00 | - | 1 | 1,490 | 105.13% |
| VXX260116C00020000 | 2024-05-15 2:12PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.70 | 0.00 | - | 1 | 483 | 94.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524P00020000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 8.62 | 8.70 | 8.80 | 0.00 | - | 2 | 147 | 268.75% |
| VXX240607P00020000 | 2024-05-10 10:21AM EDT | 2024-06-07 | 7.85 | 8.75 | 8.85 | 0.00 | - | - | 350 | 126.56% |
| VXX240614P00020000 | 2024-05-07 1:43PM EDT | 2024-06-14 | 7.75 | 8.75 | 8.95 | 0.00 | - | - | 12 | 126.56% |
| VXX240621P00020000 | 2024-05-20 10:08AM EDT | 2024-06-21 | 8.80 | 8.75 | 8.90 | 0.00 | - | 2 | 381 | 104.69% |
| VXX240719P00020000 | 2024-05-21 11:33AM EDT | 2024-07-19 | 9.05 | 8.90 | 9.15 | +0.14 | +1.57% | 18 | 104 | 105.08% |
| VXX240816P00020000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 9.10 | 9.00 | 9.45 | 0.00 | - | 20 | 20 | 102.05% |
| VXX240920P00020000 | 2024-05-21 10:15AM EDT | 2024-09-20 | 9.42 | 9.10 | 9.75 | +0.12 | +1.29% | 1 | 618 | 97.07% |
| VXX241220P00020000 | 2024-05-15 10:21AM EDT | 2024-12-20 | 9.50 | 9.25 | 10.50 | 0.00 | - | 1 | 67 | 89.50% |
| VXX250117P00020000 | 2024-05-20 11:02AM EDT | 2025-01-17 | 9.98 | 9.50 | 10.35 | 0.00 | - | 9 | 605 | 85.74% |
| VXX260116P00020000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 10.00 | 9.05 | 11.85 | 0.00 | - | 1 | 302 | 63.99% |
© 2024 Yahoo. All rights reserved.