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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00005000 | 2024-04-19 12:15PM EDT | 5.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240517C00006000 | 2024-05-09 2:45PM EDT | 6.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240517C00007000 | 2024-05-02 3:44PM EDT | 7.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240517C00008000 | 2024-05-01 2:51PM EDT | 8.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240517C00008500 | 2024-05-15 1:26PM EDT | 8.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240517C00009000 | 2024-05-16 11:24AM EDT | 9.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240517C00009500 | 2024-05-15 12:52PM EDT | 9.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240517C00010000 | 2024-05-16 12:59PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | +0.05 | +3.23% | 11 | 0 | 0.00% |
| VXX240517C00010500 | 2024-05-14 3:11PM EDT | 10.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240517C00011000 | 2024-05-16 2:56PM EDT | 11.00 | 0.54 | 0.00 | 0.00 | -0.02 | -3.57% | 34 | 0 | 0.00% |
| VXX240517C00011500 | 2024-05-16 4:02PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 0.00% |
| VXX240517C00012000 | 2024-05-16 4:02PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 2,592 | 0 | 25.00% |
| VXX240517C00012500 | 2024-05-16 3:55PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 593 | 0 | 50.00% |
| VXX240517C00013000 | 2024-05-16 3:59PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 369 | 0 | 50.00% |
| VXX240517C00013500 | 2024-05-16 3:38PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 113 | 0 | 50.00% |
| VXX240517C00014000 | 2024-05-16 3:39PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 24 | 0 | 50.00% |
| VXX240517C00014500 | 2024-05-16 3:29PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 0 | 50.00% |
| VXX240517C00015000 | 2024-05-16 2:39PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 13 | 0 | 50.00% |
| VXX240517C00015500 | 2024-05-16 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240517C00016000 | 2024-05-15 3:24PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240517C00016500 | 2024-05-14 2:53PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240517C00017000 | 2024-05-14 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240517C00017500 | 2024-05-13 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| VXX240517C00018000 | 2024-05-16 1:24PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517C00018500 | 2024-05-14 1:57PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517C00019000 | 2024-05-16 12:01PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240517C00019500 | 2024-05-10 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240517C00020000 | 2024-05-15 2:41PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240517C00020500 | 2024-05-01 9:47AM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VXX240517C00021000 | 2024-05-13 2:45PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| VXX240517C00022000 | 2024-05-14 2:14PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240517C00023000 | 2024-05-13 11:25AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240517C00024000 | 2024-05-15 12:39PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517C00025000 | 2024-05-15 2:53PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517C00026000 | 2024-05-13 11:34AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240517C00027000 | 2024-05-13 10:34AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240517C00028000 | 2024-05-07 12:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240517C00029000 | 2024-05-15 2:52PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| VXX240517C00030000 | 2024-05-13 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240517C00031000 | 2024-04-30 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00005000 | 2024-03-18 11:06AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 650.00% |
| VXX240517P00007000 | 2024-04-29 2:24PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517P00008000 | 2024-05-06 2:56PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240517P00009000 | 2024-04-18 3:54PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517P00010000 | 2024-05-15 11:37AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240517P00010500 | 2024-05-10 4:01PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240517P00011000 | 2024-05-16 3:58PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 207 | 0 | 25.00% |
| VXX240517P00011500 | 2024-05-16 4:02PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 1.56% |
| VXX240517P00012000 | 2024-05-16 4:06PM EDT | 12.00 | 0.52 | 0.00 | 0.00 | +0.03 | +6.12% | 787 | 0 | 0.00% |
| VXX240517P00012500 | 2024-05-16 3:54PM EDT | 12.50 | 1.02 | 0.00 | 0.00 | +0.04 | +4.08% | 528 | 0 | 0.00% |
| VXX240517P00013000 | 2024-05-16 3:49PM EDT | 13.00 | 1.55 | 0.00 | 0.00 | +0.06 | +4.03% | 642 | 0 | 0.00% |
| VXX240517P00013500 | 2024-05-16 3:17PM EDT | 13.50 | 2.01 | 0.00 | 0.00 | +0.03 | +1.52% | 425 | 0 | 0.00% |
| VXX240517P00014000 | 2024-05-16 2:43PM EDT | 14.00 | 2.42 | 0.00 | 0.00 | -0.06 | -2.42% | 275 | 0 | 0.00% |
| VXX240517P00014500 | 2024-05-13 2:28PM EDT | 14.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VXX240517P00015000 | 2024-05-16 3:42PM EDT | 15.00 | 3.46 | 0.00 | 0.00 | +0.04 | +1.17% | 22 | 0 | 0.00% |
| VXX240517P00015500 | 2024-05-16 1:26PM EDT | 15.50 | 4.10 | 0.00 | 0.00 | +0.77 | +23.12% | 3 | 0 | 0.00% |
| VXX240517P00016000 | 2024-05-16 3:42PM EDT | 16.00 | 4.50 | 0.00 | 0.00 | +0.05 | +1.12% | 3 | 0 | 0.00% |
| VXX240517P00016500 | 2024-05-09 9:50AM EDT | 16.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VXX240517P00017000 | 2024-05-16 9:43AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | -0.05 | -0.91% | 3 | 0 | 0.00% |
| VXX240517P00018000 | 2024-05-16 12:46PM EDT | 18.00 | 6.42 | 0.00 | 0.00 | +0.42 | +7.00% | 10 | 0 | 0.00% |
| VXX240517P00018500 | 2024-05-14 9:57AM EDT | 18.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240517P00019000 | 2024-05-14 9:40AM EDT | 19.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240517P00020000 | 2024-05-15 3:58PM EDT | 20.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| VXX240517P00021000 | 2024-05-06 12:50PM EDT | 21.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VXX240517P00022000 | 2024-05-16 10:15AM EDT | 22.00 | 10.51 | 0.00 | 0.00 | +0.71 | +7.24% | 110 | 0 | 0.00% |
| VXX240517P00023000 | 2024-05-16 12:48PM EDT | 23.00 | 11.49 | 0.00 | 0.00 | +0.09 | +0.79% | 14 | 0 | 0.00% |
| VXX240517P00024000 | 2024-05-14 10:32AM EDT | 24.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240517P00025000 | 2024-04-19 3:50PM EDT | 25.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240517P00026000 | 2024-05-15 3:11PM EDT | 26.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| VXX240517P00028000 | 2024-05-16 12:48PM EDT | 28.00 | 16.47 | 0.00 | 0.00 | +3.67 | +28.67% | 4 | 0 | 0.00% |
| VXX240517P00029000 | 2024-04-04 1:15PM EDT | 29.00 | 16.00 | 13.95 | 18.45 | 0.00 | - | 77 | 25 | 1,586.72% |
© 2024 Yahoo. All rights reserved.