UK markets open in 2 hours 33 minutes
NIKKEI 225
39,715.94 +542.79 (+1.39%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.23 +0.40 (+0.49%) GOLD FUTURES
2,328.30 -2.50 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,681.59 +420.62 (+0.87%)
iPath S&P 500 VIX MT Futures ETN (VXZ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXZ241220C00007000 | 2024-06-20 3:43PM EDT | 7.00 | 5.80 | 5.00 | 6.00 | 0.00 | - | 15 | 13 | 51.76% |
| VXZ241220C00009000 | 2024-04-15 3:21PM EDT | 9.00 | 5.84 | 2.95 | 3.70 | 0.00 | - | - | 2 | 46.00% |
| VXZ241220C00011000 | 2024-06-13 12:53PM EDT | 11.00 | 2.09 | 1.70 | 2.40 | 0.00 | - | 3 | 9 | 49.02% |
| VXZ241220C00012000 | 2024-05-17 1:21PM EDT | 12.00 | 1.57 | 1.20 | 1.85 | 0.00 | - | 1 | 1 | 48.19% |
| VXZ241220C00013000 | 2024-06-18 3:03PM EDT | 13.00 | 0.94 | 0.80 | 1.40 | 0.00 | - | 21 | 47 | 47.51% |
| VXZ241220C00014000 | 2024-06-18 10:40AM EDT | 14.00 | 0.88 | 0.50 | 1.10 | 0.00 | - | 2 | 3 | 48.63% |
| VXZ241220C00015000 | 2024-05-29 12:35PM EDT | 15.00 | 0.91 | 0.30 | 0.85 | 0.00 | - | - | 5 | 49.12% |
| VXZ241220C00016000 | 2024-05-09 9:31AM EDT | 16.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 1 | 21 | 51.07% |
| VXZ241220C00017000 | 2024-05-24 10:00AM EDT | 17.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 1 | 5 | 55.23% |
| VXZ241220C00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 100 | 313 | 53.32% |
| VXZ241220C00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| VXZ241220C00028000 | 2024-06-20 1:45PM EDT | 28.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | - | 55 | 71.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXZ241220P00006000 | 2024-05-21 12:11PM EDT | 6.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 73.24% |
| VXZ241220P00007000 | 2024-05-21 12:06PM EDT | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 59.96% |
| VXZ241220P00010000 | 2024-05-21 12:11PM EDT | 10.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 44.78% |
| VXZ241220P00011000 | 2024-06-17 2:52PM EDT | 11.00 | 0.70 | 0.25 | 0.80 | 0.00 | - | - | 2 | 43.02% |
| VXZ241220P00012000 | 2024-06-18 3:03PM EDT | 12.00 | 0.88 | 0.70 | 1.30 | 0.00 | - | 1 | 20 | 44.29% |
| VXZ241220P00013000 | 2024-04-15 3:08PM EDT | 13.00 | 0.70 | 1.50 | 2.15 | 0.00 | - | 25 | 70 | 52.44% |
| VXZ241220P00014000 | 2024-04-23 3:29PM EDT | 14.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| VXZ241220P00015000 | 2024-02-13 3:03PM EDT | 15.00 | 2.10 | 1.75 | 2.40 | 0.00 | - | - | 5 | 0.00% |
| VXZ241220P00020000 | 2024-01-16 1:03PM EDT | 20.00 | 6.20 | 5.90 | 6.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.