UK markets open in 2 hours 5 minutes
NIKKEI 225
38,854.84 -45.18 (-0.12%) HANG SENG
18,934.74 +107.39 (+0.57%) CRUDE OIL
78.86 +1.14 (+1.47%) GOLD FUTURES
2,352.30 +17.80 (+0.76%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
52,989.67 -821.84 (-1.53%)
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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531C00008000 | 2024-04-12 10:21AM EDT | 8.00 | 6.81 | 2.00 | 6.50 | 0.00 | - | 1 | 0 | 577.34% |
| VXX240531C00008500 | 2024-05-24 1:57PM EDT | 8.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240531C00009500 | 2024-05-23 1:00PM EDT | 9.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240531C00010000 | 2024-05-24 1:55PM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VXX240531C00010500 | 2024-05-24 3:54PM EDT | 10.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| VXX240531C00011000 | 2024-05-24 4:00PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 0.00% |
| VXX240531C00011500 | 2024-05-24 4:11PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,647 | 0 | 6.25% |
| VXX240531C00012000 | 2024-05-24 4:11PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,427 | 0 | 25.00% |
| VXX240531C00012500 | 2024-05-24 4:00PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,933 | 0 | 25.00% |
| VXX240531C00013000 | 2024-05-24 4:06PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| VXX240531C00013500 | 2024-05-24 3:47PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| VXX240531C00014000 | 2024-05-24 3:47PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| VXX240531C00014500 | 2024-05-24 2:08PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| VXX240531C00015000 | 2024-05-24 3:46PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 50.00% |
| VXX240531C00015500 | 2024-05-24 3:59PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VXX240531C00016000 | 2024-05-24 4:03PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| VXX240531C00016500 | 2024-05-20 3:44PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VXX240531C00017000 | 2024-05-24 3:25PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 50.00% |
| VXX240531C00017500 | 2024-05-23 3:54PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| VXX240531C00018000 | 2024-05-24 1:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| VXX240531C00018500 | 2024-05-24 2:01PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240531C00019000 | 2024-05-24 2:27PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VXX240531C00019500 | 2024-05-24 2:00PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VXX240531C00020000 | 2024-05-24 4:08PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| VXX240531C00021000 | 2024-05-21 3:29PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240531C00022000 | 2024-05-16 9:40AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240531C00023000 | 2024-05-15 9:40AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VXX240531C00024000 | 2024-05-23 2:26PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00025000 | 2024-05-21 3:32PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00026000 | 2024-05-21 2:19PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00027000 | 2024-05-21 2:19PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00028000 | 2024-05-16 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| VXX240531C00029000 | 2024-04-25 11:00AM EDT | 29.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | - | 4 | 504.69% |
| VXX240531C00030000 | 2024-04-22 9:39AM EDT | 30.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 440.63% |
| VXX240531C00031000 | 2024-05-24 1:19PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531P00008500 | 2024-05-01 2:15PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240531P00009000 | 2024-05-24 3:54PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VXX240531P00009500 | 2024-04-22 9:49AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240531P00010000 | 2024-05-24 10:42AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VXX240531P00010500 | 2024-05-24 3:50PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 25.00% |
| VXX240531P00011000 | 2024-05-24 3:59PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 6.25% |
| VXX240531P00011500 | 2024-05-24 3:59PM EDT | 11.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,698 | 0 | 0.00% |
| VXX240531P00012000 | 2024-05-24 3:59PM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.00% |
| VXX240531P00012500 | 2024-05-24 3:47PM EDT | 12.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| VXX240531P00013000 | 2024-05-24 3:59PM EDT | 13.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| VXX240531P00013500 | 2024-05-24 3:50PM EDT | 13.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| VXX240531P00014000 | 2024-05-24 3:53PM EDT | 14.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VXX240531P00014500 | 2024-05-24 2:01PM EDT | 14.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VXX240531P00015000 | 2024-05-24 3:02PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531P00015500 | 2024-05-24 2:13PM EDT | 15.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VXX240531P00016000 | 2024-05-14 9:59AM EDT | 16.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00017000 | 2024-05-07 12:10PM EDT | 17.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VXX240531P00018000 | 2024-05-15 3:17PM EDT | 18.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00018500 | 2024-05-10 2:33PM EDT | 18.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00019000 | 2024-05-22 1:14PM EDT | 19.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531P00020000 | 2024-05-24 4:08PM EDT | 20.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| VXX240531P00021000 | 2024-05-03 2:33PM EDT | 21.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| VXX240531P00022000 | 2024-05-03 10:28AM EDT | 22.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00023000 | 2024-05-06 2:34PM EDT | 23.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VXX240531P00024000 | 2024-05-03 9:30AM EDT | 24.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00026000 | 2024-05-24 12:07PM EDT | 26.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00031000 | 2024-05-23 1:02PM EDT | 31.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.