Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,166.66 -1,387.95 (-2.22%) CMC Crypto 200
1,304.32 +9.65 (+0.75%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-05-06 11:16AM EDT | 8.00 | 4.60 | 2.74 | 6.65 | 0.00 | - | 1 | 1 | 503.13% |
| VXX240510C00008500 | 2024-05-07 10:06AM EDT | 8.50 | 3.96 | 2.30 | 5.90 | 0.00 | - | 9 | 11 | 410.16% |
| VXX240510C00009000 | 2024-05-07 3:02PM EDT | 9.00 | 3.48 | 1.20 | 5.40 | 0.00 | - | 3 | 7 | 181.25% |
| VXX240510C00009500 | 2024-05-03 12:55PM EDT | 9.50 | 3.30 | 0.70 | 4.90 | 0.00 | - | 1 | 1 | 154.69% |
| VXX240510C00010000 | 2024-05-06 2:58PM EDT | 10.00 | 2.52 | 0.20 | 4.40 | 0.00 | - | 4 | 8 | 128.13% |
| VXX240510C00010500 | 2024-05-08 11:39AM EDT | 10.50 | 1.85 | 0.00 | 1.90 | -0.43 | -18.86% | 20 | 3 | 160.94% |
| VXX240510C00011000 | 2024-05-07 12:51PM EDT | 11.00 | 1.36 | 0.21 | 2.98 | -0.08 | -5.56% | 2 | 26 | 189.84% |
| VXX240510C00011500 | 2024-05-07 12:51PM EDT | 11.50 | 0.91 | 0.30 | 0.93 | -0.03 | -3.19% | 1 | 22 | 100.78% |
| VXX240510C00012000 | 2024-05-08 3:51PM EDT | 12.00 | 0.34 | 0.30 | 0.55 | -0.11 | -24.44% | 528 | 1,673 | 59.38% |
| VXX240510C00012500 | 2024-05-08 4:14PM EDT | 12.50 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 2,989 | 5,283 | 44.92% |
| VXX240510C00013000 | 2024-05-08 4:02PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,924 | 7,217 | 59.38% |
| VXX240510C00013500 | 2024-05-08 3:43PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 339 | 2,662 | 62.50% |
| VXX240510C00014000 | 2024-05-08 2:39PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 6,486 | 81.25% |
| VXX240510C00014500 | 2024-05-08 3:45PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 150 | 3,832 | 104.69% |
| VXX240510C00015000 | 2024-05-08 10:14AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 4,543 | 126.56% |
| VXX240510C00015500 | 2024-05-08 3:28PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 679 | 112.50% |
| VXX240510C00016000 | 2024-05-07 1:31PM EDT | 16.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 21 | 434 | 162.50% |
| VXX240510C00016500 | 2024-05-08 10:29AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 626 | 150.00% |
| VXX240510C00017000 | 2024-05-07 9:38AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 387 | 210.94% |
| VXX240510C00017500 | 2024-05-07 12:46PM EDT | 17.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 213 | 206.25% |
| VXX240510C00018000 | 2024-05-07 2:01PM EDT | 18.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 32 | 926 | 218.75% |
| VXX240510C00018500 | 2024-05-08 9:49AM EDT | 18.50 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 17 | 148 | 295.31% |
| VXX240510C00019000 | 2024-05-07 4:08PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 357 | 206.25% |
| VXX240510C00019500 | 2024-05-03 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 70 | 254.69% |
| VXX240510C00020000 | 2024-05-03 3:29PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,150 | 212.50% |
| VXX240510C00020500 | 2024-05-07 11:56AM EDT | 20.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 41 | 278.13% |
| VXX240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 117 | 340 | 278.13% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 1,674 | 306.25% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 30 | 210 | 325.00% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 343.75% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 114 | 362.50% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 165 | 378.13% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 33 | 159 | 393.75% |
| VXX240510C00028000 | 2024-05-06 3:08PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 68 | 325.00% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 337.50% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 37 | 350.00% |
| VXX240510C00031000 | 2024-05-03 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 46 | 161 | 437.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 295.31% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 264.06% |
| VXX240510P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 26 | 14 | 100.00% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 81.25% |
| VXX240510P00011000 | 2024-05-07 2:34PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 540 | 59.38% |
| VXX240510P00011500 | 2024-05-08 2:51PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 589 | 43.75% |
| VXX240510P00012000 | 2024-05-08 3:42PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,753 | 3,292 | 31.25% |
| VXX240510P00012500 | 2024-05-08 3:59PM EDT | 12.50 | 0.31 | 0.25 | 0.41 | +0.06 | +24.00% | 1,839 | 6,799 | 64.06% |
| VXX240510P00013000 | 2024-05-08 3:58PM EDT | 13.00 | 0.74 | 0.71 | 0.77 | +0.13 | +21.31% | 163 | 3,799 | 59.38% |
| VXX240510P00013500 | 2024-05-08 3:47PM EDT | 13.50 | 1.23 | 1.05 | 1.25 | +0.11 | +9.82% | 26 | 2,154 | 73.44% |
| VXX240510P00014000 | 2024-05-08 11:32AM EDT | 14.00 | 1.65 | 1.54 | 1.74 | +0.07 | +4.43% | 27 | 1,619 | 85.94% |
| VXX240510P00014500 | 2024-05-08 1:42PM EDT | 14.50 | 2.25 | 1.57 | 2.87 | +0.21 | +10.29% | 8 | 1,002 | 50.00% |
| VXX240510P00015000 | 2024-05-08 11:59AM EDT | 15.00 | 2.65 | 1.67 | 4.85 | +0.09 | +3.52% | 29 | 187 | 312.50% |
| VXX240510P00015500 | 2024-05-08 9:30AM EDT | 15.50 | 3.11 | 2.03 | 5.35 | +0.11 | +3.67% | 8 | 168 | 318.36% |
| VXX240510P00016000 | 2024-05-08 12:03PM EDT | 16.00 | 3.65 | 1.37 | 5.85 | +0.13 | +3.69% | 77 | 101 | 740.63% |
| VXX240510P00016500 | 2024-05-03 3:46PM EDT | 16.50 | 3.73 | 1.86 | 6.00 | 0.00 | - | 4 | 11 | 686.72% |
| VXX240510P00017000 | 2024-05-07 1:57PM EDT | 17.00 | 4.57 | 2.36 | 6.85 | 0.00 | - | 1 | 78 | 790.23% |
| VXX240510P00017500 | 2024-05-08 2:31PM EDT | 17.50 | 5.18 | 3.00 | 7.35 | +0.15 | +2.98% | 4 | 10 | 813.28% |
| VXX240510P00018000 | 2024-05-07 11:30AM EDT | 18.00 | 5.53 | 3.35 | 7.80 | 0.00 | - | 4 | 5 | 823.83% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 4.35 | 8.85 | 0.00 | - | 1 | 0 | 876.17% |
| VXX240510P00020000 | 2024-05-08 3:00PM EDT | 20.00 | 7.60 | 5.35 | 9.80 | +0.03 | +0.40% | 470 | 226 | 902.34% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 6.60 | 10.80 | 0.00 | - | 4 | 16 | 936.72% |
| VXX240510P00023000 | 2024-05-08 3:00PM EDT | 23.00 | 10.60 | 8.30 | 12.80 | +2.35 | +28.48% | 370 | 350 | 999.22% |
| VXX240510P00026000 | 2024-05-03 12:28PM EDT | 26.00 | 13.25 | 11.30 | 15.80 | 0.00 | - | 6 | 0 | 1,079.69% |
© 2024 Yahoo. All rights reserved.