UK markets open in 5 hours 21 minutes
NIKKEI 225
38,480.42 -354.68 (-0.91%) HANG SENG
18,510.54 +31.17 (+0.17%) CRUDE OIL
78.13 -0.25 (-0.32%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,026.10 -956.53 (-1.88%)
iPath S&P 500 VIX ST Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-05-06 11:16AM EDT | 8.00 | 4.60 | 2.00 | 6.90 | 0.00 | - | 1 | 1 | 276.56% |
| VXX240510C00008500 | 2024-05-03 2:20PM EDT | 8.50 | 3.96 | 1.75 | 6.50 | -0.36 | -8.33% | 9 | 2 | 366.41% |
| VXX240510C00009000 | 2024-05-07 3:02PM EDT | 9.00 | 3.48 | 1.50 | 6.00 | -0.02 | -0.57% | 3 | 4 | 379.69% |
| VXX240510C00009500 | 2024-05-03 12:55PM EDT | 9.50 | 3.30 | 0.70 | 5.50 | 0.00 | - | 1 | 1 | 272.66% |
| VXX240510C00010000 | 2024-05-06 2:58PM EDT | 10.00 | 2.52 | 0.25 | 5.00 | 0.00 | - | 4 | 8 | 244.53% |
| VXX240510C00010500 | 2024-05-03 1:10PM EDT | 10.50 | 2.28 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 330.86% |
| VXX240510C00011000 | 2024-05-07 12:51PM EDT | 11.00 | 1.44 | 1.15 | 5.00 | -0.12 | -7.69% | 13 | 14 | 550.00% |
| VXX240510C00011500 | 2024-05-07 12:51PM EDT | 11.50 | 0.94 | 0.00 | 2.56 | -0.14 | -12.96% | 4 | 21 | 170.70% |
| VXX240510C00012000 | 2024-05-07 3:17PM EDT | 12.00 | 0.45 | 0.38 | 0.50 | -0.06 | -11.76% | 199 | 1,662 | 54.69% |
| VXX240510C00012500 | 2024-05-07 4:14PM EDT | 12.50 | 0.19 | 0.12 | 0.19 | -0.05 | -20.83% | 2,052 | 4,440 | 51.56% |
| VXX240510C00013000 | 2024-05-07 3:59PM EDT | 13.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 2,354 | 6,355 | 58.59% |
| VXX240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,261 | 3,451 | 75.00% |
| VXX240510C00014000 | 2024-05-07 4:09PM EDT | 14.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 383 | 6,513 | 84.38% |
| VXX240510C00014500 | 2024-05-07 1:50PM EDT | 14.50 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 91 | 3,830 | 122.66% |
| VXX240510C00015000 | 2024-05-07 4:11PM EDT | 15.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 51 | 4,560 | 128.13% |
| VXX240510C00015500 | 2024-05-07 2:35PM EDT | 15.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 3 | 681 | 157.03% |
| VXX240510C00016000 | 2024-05-07 1:31PM EDT | 16.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 21 | 427 | 173.44% |
| VXX240510C00016500 | 2024-05-07 4:10PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 627 | 143.75% |
| VXX240510C00017000 | 2024-05-07 9:38AM EDT | 17.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 6 | 388 | 156.25% |
| VXX240510C00017500 | 2024-05-07 12:46PM EDT | 17.50 | 0.02 | 0.00 | 0.36 | -0.03 | -60.00% | 4 | 215 | 292.97% |
| VXX240510C00018000 | 2024-05-07 2:01PM EDT | 18.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 32 | 931 | 212.50% |
| VXX240510C00018500 | 2024-05-01 3:19PM EDT | 18.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 357 | 148 | 218.75% |
| VXX240510C00019000 | 2024-05-07 4:08PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 357 | 203.13% |
| VXX240510C00019500 | 2024-05-03 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 70 | 225.00% |
| VXX240510C00020000 | 2024-05-03 3:29PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 1,150 | 206.25% |
| VXX240510C00020500 | 2024-05-07 11:56AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 41 | 212.50% |
| VXX240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 117 | 340 | 275.00% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,674 | 293.75% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 210 | 312.50% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 331.25% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 325.00% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 165 | 300.00% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 159 | 378.13% |
| VXX240510C00028000 | 2024-05-06 3:08PM EDT | 28.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 13 | 68 | 487.50% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 337.50% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 37 | 350.00% |
| VXX240510C00031000 | 2024-05-03 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 161 | 387.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 290.63% |
| VXX240510P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 0.10 | 0.00 | 0.06 | +0.08 | +400.00% | 26 | 26 | 143.75% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 87.50% |
| VXX240510P00011000 | 2024-05-07 2:34PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 535 | 65.63% |
| VXX240510P00011500 | 2024-05-07 3:54PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 170 | 442 | 50.00% |
| VXX240510P00012000 | 2024-05-07 4:04PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,158 | 2,409 | 39.06% |
| VXX240510P00012500 | 2024-05-07 3:59PM EDT | 12.50 | 0.25 | 0.19 | 0.25 | +0.03 | +13.64% | 1,885 | 6,148 | 44.92% |
| VXX240510P00013000 | 2024-05-07 3:17PM EDT | 13.00 | 0.61 | 0.52 | 0.75 | -0.02 | -3.17% | 449 | 3,804 | 50.00% |
| VXX240510P00013500 | 2024-05-07 3:46PM EDT | 13.50 | 1.12 | 0.98 | 1.36 | +0.07 | +6.67% | 488 | 2,616 | 89.06% |
| VXX240510P00014000 | 2024-05-07 2:09PM EDT | 14.00 | 1.58 | 1.36 | 2.42 | +0.06 | +3.95% | 33 | 1,626 | 183.59% |
| VXX240510P00014500 | 2024-05-07 3:02PM EDT | 14.50 | 2.04 | 1.20 | 5.00 | +0.02 | +0.99% | 21 | 1,017 | 387.50% |
| VXX240510P00015000 | 2024-05-07 3:15PM EDT | 15.00 | 2.56 | 0.72 | 2.84 | +0.09 | +3.64% | 8 | 198 | 220.31% |
| VXX240510P00015500 | 2024-05-06 9:53AM EDT | 15.50 | 3.00 | 0.85 | 3.15 | 0.00 | - | 100 | 179 | 163.28% |
| VXX240510P00016000 | 2024-05-07 3:21PM EDT | 16.00 | 3.52 | 1.45 | 6.00 | +0.06 | +1.73% | 1 | 102 | 220.31% |
| VXX240510P00016500 | 2024-05-03 3:46PM EDT | 16.50 | 3.73 | 1.55 | 6.50 | 0.00 | - | 4 | 11 | 814.84% |
| VXX240510P00017000 | 2024-05-07 1:57PM EDT | 17.00 | 4.57 | 2.15 | 7.00 | +0.03 | +0.66% | 1 | 79 | 839.45% |
| VXX240510P00017500 | 2024-05-07 1:08PM EDT | 17.50 | 5.03 | 2.55 | 7.50 | +0.09 | +1.82% | 4 | 11 | 862.50% |
| VXX240510P00018000 | 2024-05-06 2:17PM EDT | 18.00 | 5.53 | 3.00 | 7.80 | +0.09 | +1.65% | 4 | 5 | 839.84% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 4.10 | 8.95 | 0.00 | - | 1 | 3 | 914.84% |
| VXX240510P00020000 | 2024-05-07 9:35AM EDT | 20.00 | 7.57 | 5.10 | 10.00 | +0.17 | +2.30% | 10 | 241 | 964.06% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 6.00 | 10.95 | 0.00 | - | 4 | 16 | 987.89% |
| VXX240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 8.25 | 8.05 | 12.95 | 0.00 | - | 350 | 350 | 1,050.78% |
| VXX240510P00026000 | 2024-05-03 12:28PM EDT | 26.00 | 13.25 | 11.35 | 15.95 | 0.00 | - | 6 | 0 | 412.50% |
© 2024 Yahoo. All rights reserved.