UK markets open in 6 hours 23 minutes
NIKKEI 225
38,536.56 -298.54 (-0.77%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.24 -0.14 (-0.18%) GOLD FUTURES
2,323.10 -1.10 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,914.41 -762.61 (-1.50%)
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:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00012000 | 2024-05-07 3:17PM EDT | 2024-05-10 | 0.45 | 0.38 | 0.50 | -0.06 | -11.76% | 199 | 1,662 | 54.69% |
| VXX240517C00012000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.54 | 0.52 | 0.58 | -0.07 | -11.48% | 713 | 1,131 | 41.80% |
| VXX240524C00012000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 0.64 | 0.62 | 0.71 | -0.10 | -13.51% | 52 | 54 | 45.51% |
| VXX240531C00012000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.75 | 0.68 | 0.81 | -0.09 | -10.71% | 68 | 191 | 46.68% |
| VXX240607C00012000 | 2024-05-07 1:12PM EDT | 2024-06-07 | 0.89 | 0.64 | 0.97 | -0.06 | -6.32% | 48 | 27 | 52.73% |
| VXX240614C00012000 | 2024-05-07 11:00AM EDT | 2024-06-14 | 1.05 | 0.97 | 1.08 | -0.06 | -5.41% | 10 | 26 | 51.17% |
| VXX240621C00012000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.19 | -0.05 | -4.35% | 129 | 1,618 | 54.20% |
| VXX240719C00012000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 1.55 | 1.50 | 1.87 | -0.05 | -3.13% | 82 | 221 | 67.77% |
| VXX240920C00012000 | 2024-05-07 2:31PM EDT | 2024-09-20 | 2.35 | 2.18 | 2.64 | -0.20 | -7.84% | 46 | 215 | 74.61% |
| VXX241220C00012000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 4.44 | 1.20 | 5.50 | 0.00 | - | - | 1 | 83.25% |
| VXX250117C00012000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 3.40 | 3.25 | 4.25 | -0.60 | -15.00% | 2 | 115 | 89.01% |
| VXX260116C00012000 | 2024-05-06 3:15PM EDT | 2026-01-16 | 4.95 | 2.50 | 7.50 | 0.00 | - | 10 | 23 | 78.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00012000 | 2024-05-07 4:04PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,158 | 2,409 | 39.06% |
| VXX240517P00012000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 906 | 8,501 | 35.94% |
| VXX240524P00012000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 23 | 1,231 | 40.43% |
| VXX240531P00012000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.34 | +0.02 | +7.14% | 52 | 1,092 | 41.60% |
| VXX240607P00012000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.44 | +0.02 | +5.00% | 144 | 2,377 | 43.95% |
| VXX240621P00012000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.65 | +0.01 | +1.61% | 275 | 11,471 | 49.12% |
| VXX240719P00012000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 1.08 | 0.80 | 1.15 | +0.02 | +1.89% | 227 | 1,899 | 53.81% |
| VXX240920P00012000 | 2024-05-07 3:01PM EDT | 2024-09-20 | 1.83 | 1.77 | 1.90 | 0.00 | - | 258 | 4,523 | 68.95% |
| VXX241220P00012000 | 2024-05-06 10:40AM EDT | 2024-12-20 | 3.05 | 2.00 | 5.00 | 0.00 | - | 4 | 3 | 98.88% |
| VXX250117P00012000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 2.84 | 2.73 | 3.00 | 0.00 | - | 50 | 1,722 | 76.66% |
| VXX260116P00012000 | 2024-04-26 10:46AM EDT | 2026-01-16 | 4.40 | 2.60 | 7.00 | 0.00 | - | 8 | 212 | 82.76% |
© 2024 Yahoo. All rights reserved.