UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.34 -0.04 (-0.05%) GOLD FUTURES
2,323.90 -0.30 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,281.25 -543.91 (-1.07%)
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:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00013000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 2,354 | 6,355 | 50.39% |
| VXX240517C00013000 | 2024-05-07 4:00PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.24 | -0.06 | -24.00% | 809 | 5,254 | 54.30% |
| VXX240524C00013000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.36 | -0.07 | -17.95% | 145 | 1,427 | 51.37% |
| VXX240531C00013000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.46 | -0.06 | -12.24% | 280 | 1,045 | 51.76% |
| VXX240607C00013000 | 2024-05-07 4:10PM EDT | 2024-06-07 | 0.59 | 0.52 | 0.58 | -0.03 | -4.84% | 47 | 350 | 54.10% |
| VXX240614C00013000 | 2024-05-07 3:41PM EDT | 2024-06-14 | 0.69 | 0.66 | 0.78 | -0.08 | -10.39% | 74 | 170 | 59.67% |
| VXX240621C00013000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.83 | -0.03 | -3.66% | 1,060 | 2,708 | 59.28% |
| VXX240719C00013000 | 2024-05-07 2:27PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.36 | -0.05 | -3.85% | 124 | 387 | 68.56% |
| VXX240920C00013000 | 2024-05-07 1:20PM EDT | 2024-09-20 | 2.09 | 2.00 | 2.30 | -0.11 | -5.00% | 96 | 679 | 79.15% |
| VXX241220C00013000 | 2024-05-07 3:11PM EDT | 2024-12-20 | 2.98 | 2.85 | 3.20 | +0.03 | +1.02% | 17 | 6 | 84.18% |
| VXX250117C00013000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 3.20 | 2.25 | 3.55 | -0.01 | -0.31% | 10 | 175 | 76.37% |
| VXX260116C00013000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 5.08 | 4.00 | 7.50 | 0.00 | - | 5 | 8 | 97.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00013000 | 2024-05-07 3:17PM EDT | 2024-05-10 | 0.61 | 0.52 | 0.75 | -0.02 | -3.17% | 449 | 3,804 | 72.66% |
| VXX240517P00013000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 0.79 | 0.71 | 0.82 | +0.03 | +3.95% | 4,384 | 17,546 | 53.13% |
| VXX240524P00013000 | 2024-05-07 2:03PM EDT | 2024-05-24 | 0.90 | 0.85 | 0.92 | +0.05 | +5.88% | 87 | 569 | 51.37% |
| VXX240531P00013000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 0.96 | 0.91 | 1.09 | +0.02 | +2.13% | 54 | 1,682 | 50.10% |
| VXX240607P00013000 | 2024-05-07 12:47PM EDT | 2024-06-07 | 1.12 | 0.27 | 1.17 | +0.05 | +4.67% | 14 | 223 | 56.25% |
| VXX240614P00013000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 1.22 | 0.01 | 2.89 | 0.00 | - | 76 | 75 | 68.36% |
| VXX240621P00013000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 1.32 | 1.12 | 1.34 | 0.00 | - | 3,751 | 15,452 | 50.39% |
| VXX240719P00013000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 1.44 | 1.35 | 1.78 | -0.34 | -19.10% | 82 | 1,235 | 54.83% |
| VXX240920P00013000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 2.60 | 2.36 | 2.91 | +0.13 | +5.26% | 4 | 1,033 | 75.68% |
| VXX241220P00013000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 3.37 | 1.35 | 6.00 | 0.00 | - | 27 | 26 | 85.84% |
| VXX250117P00013000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 3.50 | 3.30 | 5.00 | +0.04 | +1.16% | 2 | 485 | 92.97% |
| VXX260116P00013000 | 2024-05-07 1:45PM EDT | 2026-01-16 | 5.20 | 2.50 | 7.50 | +0.20 | +4.00% | 1 | 219 | 73.93% |
© 2024 Yahoo. All rights reserved.