UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,321.60 -9.60 (-0.41%) DOW
38,940.08 +87.81 (+0.23%) Bitcoin GBP
50,617.93 +51.94 (+0.10%)
iPath S&P 500 VIX ST Futures ETN (VXX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00018000 | 2024-05-07 11:18AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 22 | 931 | 173.44% |
| VXX240517C00018000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 41 | 2,935 | 111.72% |
| VXX240524C00018000 | 2024-05-07 11:18AM EDT | 2024-05-24 | 0.50 | 0.07 | 0.10 | +0.42 | +525.00% | 10 | 919 | 106.25% |
| VXX240531C00018000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 2 | 705 | 93.36% |
| VXX240607C00018000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 0.19 | 0.14 | 0.17 | 0.00 | - | 6 | 43 | 91.41% |
| VXX240614C00018000 | 2024-05-03 4:06PM EDT | 2024-06-14 | 0.31 | 0.21 | 0.27 | 0.00 | - | 104 | 124 | 92.97% |
| VXX240621C00018000 | 2024-05-07 12:37PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.31 | 0.00 | - | 41 | 1,500 | 90.53% |
| VXX240719C00018000 | 2024-05-06 10:56AM EDT | 2024-07-19 | 0.72 | 0.48 | 0.73 | 0.00 | - | 10 | 332 | 91.50% |
| VXX240920C00018000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 1.40 | 1.20 | 1.40 | 0.00 | - | 1 | 1,780 | 93.55% |
| VXX241220C00018000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 2.10 | 1.70 | 2.55 | 0.00 | - | 2 | 4 | 94.29% |
| VXX250117C00018000 | 2024-04-29 11:54AM EDT | 2025-01-17 | 2.73 | 1.63 | 2.91 | 0.00 | - | 2 | 4 | 92.48% |
| VXX260116C00018000 | 2024-01-23 4:02PM EDT | 2026-01-16 | 5.45 | 2.50 | 6.80 | 0.00 | - | 3 | 6 | 96.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00018000 | 2024-05-06 2:17PM EDT | 2024-05-10 | 5.53 | 5.50 | 5.65 | +0.09 | +1.65% | 4 | 5 | 203.13% |
| VXX240517P00018000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 5.55 | 5.55 | 5.65 | +0.28 | +5.31% | 4 | 228 | 50.00% |
| VXX240524P00018000 | 2024-05-06 1:15PM EDT | 2024-05-24 | 5.49 | 5.55 | 5.70 | 0.00 | - | 28 | 79 | 84.38% |
| VXX240531P00018000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 5.50 | 5.60 | 5.70 | 0.00 | - | 40 | 41 | 81.25% |
| VXX240607P00018000 | 2024-05-06 4:04PM EDT | 2024-06-07 | 5.70 | 5.65 | 5.75 | 0.00 | - | 20 | 14 | 82.42% |
| VXX240621P00018000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 5.74 | 5.75 | 5.95 | 0.00 | - | 11 | 217 | 86.72% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 5.87 | 5.95 | 6.25 | 0.00 | - | 7 | 35 | 85.35% |
| VXX240920P00018000 | 2024-05-06 1:56PM EDT | 2024-09-20 | 6.67 | 6.50 | 6.95 | -0.03 | -0.45% | 20 | 682 | 87.30% |
| VXX241220P00018000 | 2024-04-30 11:44AM EDT | 2024-12-20 | 6.87 | 6.75 | 7.90 | 0.00 | - | 20 | 20 | 83.89% |
| VXX250117P00018000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 7.10 | 6.90 | 8.80 | 0.00 | - | 1 | 109 | 92.04% |
| VXX260116P00018000 | 2024-03-28 12:49PM EDT | 2026-01-16 | 8.46 | 6.00 | 10.70 | 0.00 | - | 1 | 83 | 66.92% |
© 2024 Yahoo. All rights reserved.