UK markets open in 59 minutes
NIKKEI 225
38,268.39 -137.27 (-0.36%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,040.94 -2,719.04 (-5.36%)
iPath S&P 500 VIX ST Futures ETN (VXX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00008500 | 2024-04-26 11:40AM EDT | 8.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VXX240503C00009000 | 2024-04-26 11:41AM EDT | 9.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240503C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503C00010500 | 2024-04-29 11:46AM EDT | 10.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503C00011000 | 2024-04-30 10:07AM EDT | 11.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240503C00011500 | 2024-04-25 9:31AM EDT | 11.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503C00012000 | 2024-04-30 3:55PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| VXX240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| VXX240503C00013000 | 2024-04-30 4:08PM EDT | 13.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6,761 | 0 | 0.00% |
| VXX240503C00013500 | 2024-04-30 4:05PM EDT | 13.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,911 | 0 | 0.00% |
| VXX240503C00014000 | 2024-04-30 4:14PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,502 | 0 | 12.50% |
| VXX240503C00014500 | 2024-04-30 4:13PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 25.00% |
| VXX240503C00015000 | 2024-04-30 4:11PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 25.00% |
| VXX240503C00015500 | 2024-04-30 3:58PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 50.00% |
| VXX240503C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| VXX240503C00016500 | 2024-04-30 3:17PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| VXX240503C00017000 | 2024-04-30 3:28PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| VXX240503C00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| VXX240503C00018000 | 2024-04-30 4:12PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| VXX240503C00018500 | 2024-04-30 4:10PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VXX240503C00019000 | 2024-04-30 4:03PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| VXX240503C00019500 | 2024-04-29 1:03PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| VXX240503C00020000 | 2024-04-30 4:04PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VXX240503C00020500 | 2024-04-30 4:12PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240503C00021000 | 2024-04-26 10:45AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VXX240503C00021500 | 2024-04-25 11:58AM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240503C00022000 | 2024-04-25 1:48PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VXX240503C00022500 | 2024-04-25 9:44AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240503C00023000 | 2024-04-25 11:22AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VXX240503C00023500 | 2024-04-22 9:35AM EDT | 23.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240503C00024000 | 2024-04-29 10:54AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| VXX240503C00024500 | 2024-04-25 12:33PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240503C00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240503C00026000 | 2024-04-16 10:48AM EDT | 26.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240503C00027000 | 2024-04-15 3:18PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| VXX240503C00028000 | 2024-04-25 12:51PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240503C00029000 | 2024-04-15 3:31PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240503C00031000 | 2024-04-26 2:09PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VXX240503P00010500 | 2024-04-05 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VXX240503P00011000 | 2024-04-30 1:17PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240503P00011500 | 2024-04-26 4:06PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| VXX240503P00012000 | 2024-04-30 12:13PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| VXX240503P00012500 | 2024-04-30 4:01PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| VXX240503P00013000 | 2024-04-30 4:10PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,179 | 0 | 12.50% |
| VXX240503P00013500 | 2024-04-30 4:01PM EDT | 13.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,191 | 0 | 3.13% |
| VXX240503P00014000 | 2024-04-30 4:02PM EDT | 14.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 0.00% |
| VXX240503P00014500 | 2024-04-30 3:55PM EDT | 14.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| VXX240503P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| VXX240503P00015500 | 2024-04-29 10:48AM EDT | 15.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240503P00016000 | 2024-04-30 11:39AM EDT | 16.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VXX240503P00016500 | 2024-04-30 12:40PM EDT | 16.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503P00017000 | 2024-04-29 11:15AM EDT | 17.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503P00017500 | 2024-04-29 9:47AM EDT | 17.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VXX240503P00018000 | 2024-04-30 10:30AM EDT | 18.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VXX240503P00018500 | 2024-03-27 9:33AM EDT | 18.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 10 | 10 | 285.16% |
| VXX240503P00019000 | 2024-04-30 9:54AM EDT | 19.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503P00020000 | 2024-04-23 9:50AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240503P00021000 | 2024-04-22 1:02PM EDT | 21.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240503P00022000 | 2024-04-29 2:06PM EDT | 22.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VXX240503P00023000 | 2024-04-19 10:22AM EDT | 23.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VXX240503P00024000 | 2024-04-12 12:38PM EDT | 24.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VXX240503P00025000 | 2024-04-29 2:04PM EDT | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VXX240503P00027000 | 2024-04-29 2:05PM EDT | 27.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VXX240503P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.