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:19.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00019000 | 2024-05-07 4:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 357 | 550.00% |
| VXX240517C00019000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 1,131 | 118.75% |
| VXX240524C00019000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 1,920 | 1,775 | 117.97% |
| VXX240531C00019000 | 2024-05-08 12:35PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.11 | 0.00 | - | 4 | 64 | 109.38% |
| VXX240607C00019000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 0.17 | 0.08 | 0.12 | 0.00 | - | 104 | 157 | 100.78% |
| VXX240614C00019000 | 2024-05-06 9:57AM EDT | 2024-06-14 | 0.16 | 0.12 | 0.21 | -0.09 | -36.00% | 12 | 10 | 101.56% |
| VXX240621C00019000 | 2024-05-10 2:53PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.28 | -0.04 | -16.67% | 73 | 1,535 | 101.95% |
| VXX240719C00019000 | 2024-05-09 9:54AM EDT | 2024-07-19 | 0.58 | 0.26 | 0.80 | 0.00 | - | 20 | 65 | 100.88% |
| VXX240920C00019000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 1.13 | 0.85 | 3.95 | 0.00 | - | 18 | 313 | 143.75% |
| VXX241220C00019000 | 2024-05-10 3:04PM EDT | 2024-12-20 | 1.93 | 1.06 | 3.45 | +0.09 | +4.89% | 45 | 438 | 107.08% |
| VXX250117C00019000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 1.99 | 1.47 | 3.05 | -0.28 | -12.33% | 2 | 69 | 101.07% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 2026-01-16 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 136.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 4.80 | 4.55 | 9.00 | 0.00 | - | 1 | 0 | 1,528.13% |
| VXX240517P00019000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 6.71 | 4.55 | 8.70 | 0.00 | - | 96 | 104 | 497.07% |
| VXX240524P00019000 | 2024-04-12 3:51PM EDT | 2024-05-24 | 5.05 | 4.55 | 9.05 | 0.00 | - | 26 | 9 | 399.61% |
| VXX240531P00019000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 6.95 | 5.25 | 9.05 | +0.49 | +7.59% | 1 | 51 | 137.89% |
| VXX240621P00019000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 6.87 | 6.05 | 7.20 | 0.00 | - | 16 | 323 | 104.30% |
| VXX240719P00019000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 6.60 | 5.00 | 9.00 | 0.00 | - | 10 | 11 | 58.40% |
| VXX240920P00019000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 7.80 | 6.70 | 9.95 | +0.20 | +2.63% | 17 | 567 | 108.01% |
| VXX241220P00019000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 8.05 | 6.30 | 10.75 | 0.00 | - | 1 | 0 | 88.96% |
| VXX250117P00019000 | 2024-05-08 11:50AM EDT | 2025-01-17 | 8.65 | 7.20 | 10.00 | 0.00 | - | 2 | 128 | 85.84% |
| VXX260116P00019000 | 2024-02-13 3:07PM EDT | 2026-01-16 | 9.00 | 6.50 | 11.50 | 0.00 | - | 5 | 10 | 61.55% |
© 2024 Yahoo. All rights reserved.