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:14.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00014000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 15,502 | 13,324 | 52.34% |
| VXX240503C00014000 | 2024-04-25 4:03PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.45 | -0.06 | -14.63% | 1,418 | 1,684 | 52.54% |
| VXX240510C00014000 | 2024-04-25 3:19PM EDT | 2024-05-10 | 0.63 | 0.42 | 0.83 | +0.11 | +21.15% | 162 | 659 | 60.64% |
| VXX240517C00014000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.97 | +0.01 | +1.45% | 1,039 | 8,509 | 63.67% |
| VXX240524C00014000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 0.97 | 0.65 | 1.15 | +0.06 | +6.59% | 107 | 317 | 61.23% |
| VXX240531C00014000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 1.04 | 0.85 | 1.15 | +0.09 | +9.47% | 292 | 292 | 60.74% |
| VXX240621C00014000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 1.31 | 1.23 | 1.56 | -0.04 | -2.96% | 376 | 4,855 | 66.36% |
| VXX240719C00014000 | 2024-04-25 2:35PM EDT | 2024-07-19 | 1.98 | 0.00 | 2.02 | +0.10 | +5.32% | 57 | 119 | 77.93% |
| VXX240920C00014000 | 2024-04-25 2:12PM EDT | 2024-09-20 | 2.68 | 2.34 | 3.40 | +0.11 | +4.28% | 47 | 939 | 83.69% |
| VXX250117C00014000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 3.87 | 2.66 | 5.00 | -0.09 | -2.27% | 1 | 62 | 83.50% |
| VXX260116C00014000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 5.48 | 5.20 | 8.00 | -0.64 | -10.46% | 1 | 31 | 97.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00014000 | 2024-04-25 4:11PM EDT | 2024-04-26 | 0.45 | 0.28 | 0.57 | -0.09 | -16.67% | 10,078 | 9,297 | 124.22% |
| VXX240503P00014000 | 2024-04-25 4:01PM EDT | 2024-05-03 | 0.56 | 0.55 | 0.77 | -0.15 | -21.13% | 2,431 | 1,677 | 72.66% |
| VXX240510P00014000 | 2024-04-25 4:10PM EDT | 2024-05-10 | 0.89 | 0.64 | 0.95 | +0.04 | +4.71% | 467 | 1,508 | 65.04% |
| VXX240517P00014000 | 2024-04-25 4:13PM EDT | 2024-05-17 | 1.00 | 0.88 | 1.05 | -0.02 | -1.96% | 433 | 7,322 | 66.21% |
| VXX240524P00014000 | 2024-04-25 11:59AM EDT | 2024-05-24 | 1.00 | 0.79 | 1.31 | -0.15 | -13.04% | 15 | 265 | 63.18% |
| VXX240531P00014000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 1.13 | 0.99 | 1.36 | -0.05 | -4.24% | 89 | 654 | 63.87% |
| VXX240621P00014000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 1.63 | 1.60 | 1.77 | -0.02 | -1.21% | 162 | 3,603 | 74.22% |
| VXX240719P00014000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 1.89 | 1.30 | 4.40 | -0.17 | -8.25% | 20 | 310 | 105.08% |
| VXX240920P00014000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 2.65 | 2.45 | 3.35 | -0.50 | -15.87% | 15 | 607 | 81.10% |
| VXX250117P00014000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 3.60 | 3.60 | 4.15 | 0.00 | - | 1 | 53 | 81.84% |
| VXX260116P00014000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 5.40 | 5.25 | 6.00 | +0.05 | +0.93% | 2 | 263 | 79.61% |
© 2024 Yahoo. All rights reserved.