UK markets open in 7 hours 1 minute
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.10 -1.10 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,888.49 -640.82 (-1.27%)
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:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00016000 | 2024-05-07 1:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 21 | 427 | 150.00% |
| VXX240517C00016000 | 2024-05-07 2:53PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 16 | 2,918 | 84.38% |
| VXX240524C00016000 | 2024-05-06 1:32PM EDT | 2024-05-24 | 0.13 | 0.06 | 0.11 | 0.00 | - | 4 | 447 | 79.69% |
| VXX240531C00016000 | 2024-05-07 3:15PM EDT | 2024-05-31 | 0.14 | 0.05 | 0.16 | -0.05 | -26.32% | 19 | 439 | 71.48% |
| VXX240607C00016000 | 2024-05-07 2:08PM EDT | 2024-06-07 | 0.23 | 0.15 | 0.26 | -0.04 | -14.81% | 21 | 100 | 75.98% |
| VXX240614C00016000 | 2024-05-07 11:55AM EDT | 2024-06-14 | 0.33 | 0.01 | 0.56 | -0.05 | -13.16% | 10 | 19 | 76.66% |
| VXX240621C00016000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.60 | -0.02 | -4.88% | 45 | 2,753 | 85.64% |
| VXX240719C00016000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.88 | -0.09 | -10.34% | 102 | 373 | 84.47% |
| VXX240920C00016000 | 2024-05-07 1:20PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.56 | -0.06 | -3.85% | 38 | 1,684 | 86.72% |
| VXX241220C00016000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 3.05 | 0.05 | 5.00 | 0.00 | - | 3 | 10 | 93.46% |
| VXX250117C00016000 | 2024-05-01 2:21PM EDT | 2025-01-17 | 2.92 | 2.30 | 3.10 | 0.00 | - | 1 | 21 | 92.43% |
| VXX260116C00016000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 4.50 | 1.50 | 6.50 | -0.05 | -1.10% | 1 | 3 | 79.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00016000 | 2024-05-07 3:21PM EDT | 2024-05-10 | 3.52 | 1.45 | 6.00 | +0.06 | +1.73% | 1 | 102 | 190.63% |
| VXX240517P00016000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 3.62 | 1.45 | 5.95 | +0.07 | +1.97% | 6 | 540 | 108.98% |
| VXX240524P00016000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 3.62 | 1.05 | 4.00 | +0.07 | +1.97% | 1 | 136 | 128.71% |
| VXX240531P00016000 | 2024-05-06 1:33PM EDT | 2024-05-31 | 3.60 | 2.50 | 3.80 | 0.00 | - | 20 | 21 | 86.72% |
| VXX240607P00016000 | 2024-05-02 9:53AM EDT | 2024-06-07 | 3.00 | 3.70 | 3.85 | 0.00 | - | 30 | 12 | 73.83% |
| VXX240621P00016000 | 2024-05-06 1:59PM EDT | 2024-06-21 | 3.85 | 3.80 | 4.00 | 0.00 | - | 25 | 988 | 72.66% |
| VXX240719P00016000 | 2024-05-07 2:30PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.35 | +0.29 | +7.23% | 110 | 2,144 | 79.88% |
| VXX240920P00016000 | 2024-05-07 4:04PM EDT | 2024-09-20 | 4.90 | 2.50 | 4.95 | +0.05 | +1.03% | 3 | 466 | 81.84% |
| VXX250117P00016000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 5.70 | 4.85 | 6.70 | 0.00 | - | 3 | 43 | 80.03% |
| VXX260116P00016000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 6.60 | 5.00 | 9.75 | 0.00 | - | 1 | 46 | 76.47% |
© 2024 Yahoo. All rights reserved.