iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 2024-04-23 10:14AM EDT | 8.50 | 5.47 | 5.40 | 5.50 | -1.32 | -19.44% | 5 | 13 | 268.75% |
| VXX240426C00009000 | 2024-04-19 1:33PM EDT | 9.00 | 4.97 | 4.85 | 5.00 | -1.33 | -21.11% | 2 | 1 | 215.63% |
| VXX240426C00010000 | 2024-04-22 9:35AM EDT | 10.00 | 4.89 | 3.85 | 3.95 | 0.00 | - | 1 | 17 | 50.00% |
| VXX240426C00010500 | 2024-04-22 9:35AM EDT | 10.50 | 4.37 | 3.35 | 3.50 | 0.00 | - | 1 | 2 | 146.88% |
| VXX240426C00011000 | 2024-04-19 1:32PM EDT | 11.00 | 4.32 | 2.83 | 2.97 | 0.00 | - | 24 | 69 | 50.00% |
| VXX240426C00011500 | 2024-04-15 1:30PM EDT | 11.50 | 3.80 | 2.39 | 2.48 | 0.00 | - | 20 | 12 | 113.28% |
| VXX240426C00012000 | 2024-04-22 12:27PM EDT | 12.00 | 2.49 | 1.92 | 2.01 | 0.00 | - | 10 | 46 | 107.81% |
| VXX240426C00012500 | 2024-04-23 10:25AM EDT | 12.50 | 1.41 | 1.35 | 1.47 | -0.35 | -19.89% | 55 | 1,267 | 54.69% |
| VXX240426C00013000 | 2024-04-23 10:20AM EDT | 13.00 | 0.95 | 0.93 | 0.98 | -0.28 | -22.76% | 40 | 988 | 57.81% |
| VXX240426C00013500 | 2024-04-23 10:50AM EDT | 13.50 | 0.57 | 0.54 | 0.58 | -0.26 | -31.33% | 1,143 | 1,518 | 56.25% |
| VXX240426C00014000 | 2024-04-23 10:52AM EDT | 14.00 | 0.30 | 0.30 | 0.32 | -0.22 | -42.31% | 530 | 3,859 | 61.33% |
| VXX240426C00014500 | 2024-04-23 10:53AM EDT | 14.50 | 0.16 | 0.16 | 0.18 | -0.14 | -45.16% | 930 | 5,347 | 67.58% |
| VXX240426C00015000 | 2024-04-23 10:45AM EDT | 15.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 138 | 4,859 | 78.91% |
| VXX240426C00015500 | 2024-04-23 10:45AM EDT | 15.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,293 | 5,484 | 89.84% |
| VXX240426C00016000 | 2024-04-23 10:36AM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 62 | 2,128 | 98.44% |
| VXX240426C00016500 | 2024-04-23 10:14AM EDT | 16.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 221 | 1,416 | 108.59% |
| VXX240426C00017000 | 2024-04-23 10:34AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 211 | 2,259 | 114.06% |
| VXX240426C00017500 | 2024-04-23 10:32AM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 5,038 | 126.56% |
| VXX240426C00018000 | 2024-04-23 9:39AM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 4,627 | 131.25% |
| VXX240426C00018500 | 2024-04-23 10:42AM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 140 | 544 | 137.50% |
| VXX240426C00019000 | 2024-04-22 3:25PM EDT | 19.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 420 | 576 | 146.88% |
| VXX240426C00019500 | 2024-04-22 3:08PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 245 | 456 | 150.00% |
| VXX240426C00020000 | 2024-04-23 9:37AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 1,870 | 167.19% |
| VXX240426C00020500 | 2024-04-22 12:24PM EDT | 20.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 11 | 83 | 187.50% |
| VXX240426C00021000 | 2024-04-22 1:58PM EDT | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 18 | 399 | 196.88% |
| VXX240426C00021500 | 2024-04-22 2:41PM EDT | 21.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 36 | 206.25% |
| VXX240426C00022000 | 2024-04-22 2:36PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 382 | 193.75% |
| VXX240426C00022500 | 2024-04-22 12:28PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 41 | 67 | 218.75% |
| VXX240426C00023000 | 2024-04-22 10:06AM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 926 | 231.25% |
| VXX240426C00023500 | 2024-04-22 10:07AM EDT | 23.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 57 | 240.63% |
| VXX240426C00024000 | 2024-04-19 3:58PM EDT | 24.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 53 | 721 | 246.88% |
| VXX240426C00024500 | 2024-04-19 11:02AM EDT | 24.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 202 | 201 | 256.25% |
| VXX240426C00025000 | 2024-04-22 11:49AM EDT | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 420 | 198 | 262.50% |
| VXX240426C00026000 | 2024-04-19 3:06PM EDT | 26.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 178 | 278.13% |
| VXX240426C00027000 | 2024-04-22 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 360 | 495 | 290.63% |
| VXX240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 16 | 657 | 262.50% |
| VXX240426C00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 364 | 226 | 256.25% |
| VXX240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 265 | 484 | 262.50% |
| VXX240426C00031000 | 2024-04-19 4:06PM EDT | 31.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 351 | 270 | 275.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 2024-04-08 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 168.75% |
| VXX240426P00010500 | 2024-04-03 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| VXX240426P00011000 | 2024-04-05 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,092 | 96.88% |
| VXX240426P00011500 | 2024-04-19 12:42PM EDT | 11.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 187 | 288 | 81.25% |
| VXX240426P00012000 | 2024-04-23 10:38AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,477 | 65.63% |
| VXX240426P00012500 | 2024-04-22 3:44PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,911 | 56.25% |
| VXX240426P00013000 | 2024-04-23 10:48AM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 372 | 2,495 | 48.44% |
| VXX240426P00013500 | 2024-04-23 10:52AM EDT | 13.50 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 1,016 | 13,172 | 48.05% |
| VXX240426P00014000 | 2024-04-23 10:51AM EDT | 14.00 | 0.35 | 0.35 | 0.40 | +0.15 | +75.00% | 1,291 | 12,207 | 55.47% |
| VXX240426P00014500 | 2024-04-23 10:49AM EDT | 14.50 | 0.71 | 0.74 | 0.75 | +0.21 | +42.00% | 1,100 | 22,787 | 62.50% |
| VXX240426P00015000 | 2024-04-23 10:48AM EDT | 15.00 | 1.16 | 1.18 | 1.23 | +0.22 | +23.40% | 691 | 5,276 | 76.56% |
| VXX240426P00015500 | 2024-04-23 10:04AM EDT | 15.50 | 1.64 | 1.64 | 1.73 | +0.31 | +23.31% | 380 | 1,483 | 89.84% |
| VXX240426P00016000 | 2024-04-23 10:47AM EDT | 16.00 | 2.11 | 2.09 | 2.15 | +0.29 | +15.93% | 182 | 701 | 76.56% |
| VXX240426P00016500 | 2024-04-23 9:42AM EDT | 16.50 | 2.53 | 2.56 | 2.73 | +0.10 | +4.12% | 61 | 420 | 106.25% |
| VXX240426P00017000 | 2024-04-23 10:37AM EDT | 17.00 | 3.10 | 3.05 | 3.20 | +0.32 | +11.51% | 33 | 120 | 107.81% |
| VXX240426P00017500 | 2024-04-22 12:25PM EDT | 17.50 | 3.10 | 3.55 | 3.70 | 0.00 | - | 61 | 400 | 118.75% |
| VXX240426P00018000 | 2024-04-22 2:45PM EDT | 18.00 | 3.80 | 4.05 | 4.15 | 0.00 | - | 27 | 161 | 50.00% |
| VXX240426P00018500 | 2024-04-22 9:59AM EDT | 18.50 | 3.95 | 4.55 | 4.75 | 0.00 | - | - | 2 | 160.94% |
| VXX240426P00019000 | 2024-04-19 3:37PM EDT | 19.00 | 3.70 | 5.00 | 5.15 | 0.00 | - | 51 | 142 | 172.66% |
| VXX240426P00019500 | 2024-04-16 11:50AM EDT | 19.50 | 4.60 | 5.50 | 5.65 | 0.00 | - | - | 1 | 184.38% |
| VXX240426P00020000 | 2024-04-22 10:56AM EDT | 20.00 | 5.35 | 6.00 | 6.15 | 0.00 | - | 35 | 251 | 194.53% |
| VXX240426P00021000 | 2024-04-16 2:07PM EDT | 21.00 | 6.25 | 7.00 | 7.10 | 0.00 | - | 12 | 112 | 100.00% |
| VXX240426P00022000 | 2024-04-19 3:06PM EDT | 22.00 | 6.51 | 8.00 | 8.15 | 0.00 | - | 111 | 211 | 234.38% |
| VXX240426P00023000 | 2024-04-18 10:50AM EDT | 23.00 | 8.29 | 9.00 | 9.10 | 0.00 | - | - | 1 | 100.00% |
| VXX240426P00024000 | 2024-04-22 1:39PM EDT | 24.00 | 10.02 | 10.00 | 10.15 | +0.27 | +2.77% | 1 | 7 | 268.75% |
| VXX240426P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 12.08 | 11.00 | 11.20 | 0.00 | - | 1 | 1 | 100.00% |
| VXX240426P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 14.45 | 15.00 | 15.15 | 0.00 | - | 1 | 1 | 340.63% |
© 2024 Yahoo. All rights reserved.