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
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240419C00017000 | 2024-04-19 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 390 | 3,400 | 87.50% |
| VXX240426C00017000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.31 | 0.31 | 0.35 | +0.02 | +6.90% | 3,849 | 2,999 | 93.75% |
| VXX240503C00017000 | 2024-04-19 3:23PM EDT | 2024-05-03 | 0.62 | 0.58 | 0.80 | +0.05 | +8.77% | 289 | 441 | 100.78% |
| VXX240510C00017000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 0.92 | 0.73 | 0.98 | +0.14 | +17.95% | 15 | 242 | 94.73% |
| VXX240517C00017000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.11 | +0.12 | +12.90% | 688 | 1,711 | 92.87% |
| VXX240524C00017000 | 2024-04-19 3:21PM EDT | 2024-05-24 | 1.26 | 0.92 | 1.45 | +0.33 | +35.48% | 264 | 267 | 91.60% |
| VXX240531C00017000 | 2024-04-19 1:28PM EDT | 2024-05-31 | 1.35 | 1.11 | 1.53 | +0.10 | +8.00% | 55 | 54 | 90.23% |
| VXX240621C00017000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 1.75 | 1.48 | 1.84 | +0.20 | +12.90% | 823 | 1,834 | 87.21% |
| VXX240920C00017000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 2.88 | 0.72 | 3.35 | +0.20 | +7.46% | 53 | 116 | 65.38% |
| VXX250117C00017000 | 2024-04-15 1:32PM EDT | 2025-01-17 | 3.60 | 1.91 | 6.35 | 0.00 | - | 1 | 8 | 88.87% |
| VXX260116C00017000 | 2024-01-31 10:57AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240419P00017000 | 2024-04-19 4:01PM EDT | 2024-04-19 | 1.57 | 0.95 | 2.76 | -0.53 | -25.24% | 59 | 1,318 | 259.38% |
| VXX240426P00017000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 1.82 | 1.62 | 2.09 | -0.50 | -21.55% | 65 | 146 | 91.80% |
| VXX240503P00017000 | 2024-04-19 3:21PM EDT | 2024-05-03 | 2.14 | 1.93 | 2.60 | -0.32 | -13.01% | 67 | 85 | 103.71% |
| VXX240510P00017000 | 2024-04-18 9:32AM EDT | 2024-05-10 | 2.58 | 2.30 | 2.66 | -0.40 | -13.42% | 4 | 57 | 100.59% |
| VXX240517P00017000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 2.52 | 2.11 | 3.50 | -0.68 | -21.25% | 42 | 2,043 | 106.64% |
| VXX240524P00017000 | 2024-04-12 3:27PM EDT | 2024-05-24 | 3.22 | 2.62 | 2.84 | 0.00 | - | 10 | 0 | 91.80% |
| VXX240531P00017000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 3.50 | 2.80 | 3.05 | 0.00 | - | 5 | 5 | 93.36% |
| VXX240621P00017000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.75 | -0.25 | -7.14% | 5 | 533 | 96.92% |
| VXX240920P00017000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 4.50 | 4.00 | 5.00 | 0.00 | - | 11 | 3,332 | 88.48% |
| VXX250117P00017000 | 2024-04-16 9:52AM EDT | 2025-01-17 | 5.45 | 3.15 | 7.60 | 0.00 | - | 1 | 91 | 83.20% |
| VXX260116P00017000 | 2024-02-05 4:39PM EDT | 2026-01-16 | 7.61 | 5.00 | 9.90 | 0.00 | - | 10 | 3 | 81.57% |
© 2024 Yahoo. All rights reserved.