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 02:19PM EDT. Market open.
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00010000 | 2024-05-06 2:58PM EDT | 2024-05-10 | 2.52 | 2.34 | 2.47 | 0.00 | - | 4 | 8 | 93.75% |
| VXX240517C00010000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 2.55 | 2.38 | 2.45 | 0.00 | - | 6 | 303 | 65.63% |
| VXX240524C00010000 | 2024-04-17 9:34AM EDT | 2024-05-24 | 5.01 | 2.34 | 2.48 | 0.00 | - | - | 2 | 73.44% |
| VXX240531C00010000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 4.50 | 2.35 | 2.50 | 0.00 | - | - | 8 | 66.41% |
| VXX240621C00010000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 2.46 | 2.40 | 2.54 | -0.12 | -4.65% | 5 | 1,428 | 53.91% |
| VXX240719C00010000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.68 | 2.49 | 2.76 | 0.00 | - | 11 | 22 | 59.86% |
| VXX240920C00010000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 3.23 | 3.10 | 3.40 | 0.00 | - | 57 | 222 | 66.50% |
| VXX241220C00010000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 6.60 | 3.45 | 4.50 | 0.00 | - | 5 | 5 | 75.00% |
| VXX250117C00010000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 3.96 | 3.50 | 5.30 | -0.97 | -19.68% | 200 | 197 | 83.50% |
| VXX260116C00010000 | 2024-05-06 3:15PM EDT | 2026-01-16 | 5.55 | 5.50 | 7.60 | 0.00 | - | 11 | 33 | 96.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00010000 | 2024-05-07 11:39AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.06 | +0.08 | +400.00% | 26 | 26 | 125.00% |
| VXX240517P00010000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,627 | 56.25% |
| VXX240524P00010000 | 2024-04-24 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| VXX240614P00010000 | 2024-05-03 1:15PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 6 | 46.48% |
| VXX240621P00010000 | 2024-05-07 1:47PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 1,550 | 46.09% |
| VXX240719P00010000 | 2024-05-07 11:59AM EDT | 2024-07-19 | 0.17 | 0.10 | 0.26 | -0.02 | -10.53% | 17 | 167 | 52.64% |
| VXX240920P00010000 | 2024-05-07 12:40PM EDT | 2024-09-20 | 0.68 | 0.56 | 0.84 | +0.03 | +4.62% | 19 | 1,299 | 59.96% |
| VXX241220P00010000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 1.22 | 1.11 | 1.76 | 0.00 | - | 26 | 33 | 70.56% |
| VXX250117P00010000 | 2024-05-07 11:48AM EDT | 2025-01-17 | 1.65 | 1.54 | 1.86 | +0.08 | +5.10% | 1 | 4,165 | 74.56% |
| VXX260116P00010000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 549 | 74.66% |
© 2024 Yahoo. All rights reserved.