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 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00008500 | 2024-04-26 11:40AM EDT | 8.50 | 5.00 | 2.50 | 7.40 | 0.00 | - | 6 | 6 | 1,013.28% |
| VXX240503C00009000 | 2024-04-26 11:41AM EDT | 9.00 | 4.50 | 2.10 | 7.00 | 0.00 | - | 2 | 3 | 967.19% |
| VXX240503C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 3.16 | 1.20 | 6.00 | -0.39 | -10.99% | 1 | 28 | 50.00% |
| VXX240503C00010500 | 2024-04-29 11:46AM EDT | 10.50 | 2.71 | 0.60 | 5.50 | 0.00 | - | 1 | 3 | 769.14% |
| VXX240503C00011000 | 2024-04-30 10:07AM EDT | 11.00 | 2.14 | 0.15 | 5.00 | -0.38 | -15.08% | 2 | 12 | 709.38% |
| VXX240503C00011500 | 2024-04-25 9:31AM EDT | 11.50 | 2.87 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 228.52% |
| VXX240503C00012000 | 2024-04-30 3:55PM EDT | 12.00 | 1.55 | 0.60 | 2.50 | +0.24 | +18.32% | 79 | 100 | 295.70% |
| VXX240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 1.12 | 0.11 | 1.20 | +0.28 | +33.33% | 154 | 554 | 82.81% |
| VXX240503C00013000 | 2024-04-30 4:08PM EDT | 13.00 | 0.63 | 0.47 | 0.75 | +0.26 | +70.27% | 6,761 | 2,861 | 67.97% |
| VXX240503C00013500 | 2024-04-30 4:05PM EDT | 13.50 | 0.36 | 0.32 | 0.41 | +0.16 | +80.00% | 3,911 | 4,524 | 55.08% |
| VXX240503C00014000 | 2024-04-30 4:14PM EDT | 14.00 | 0.23 | 0.18 | 0.23 | +0.12 | +109.09% | 4,502 | 4,464 | 64.45% |
| VXX240503C00014500 | 2024-04-30 4:13PM EDT | 14.50 | 0.15 | 0.13 | 0.16 | +0.06 | +66.67% | 1,004 | 1,527 | 78.91% |
| VXX240503C00015000 | 2024-04-30 4:11PM EDT | 15.00 | 0.08 | 0.00 | 0.09 | +0.02 | +33.33% | 570 | 4,526 | 70.31% |
| VXX240503C00015500 | 2024-04-30 3:58PM EDT | 15.50 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 1,095 | 1,000 | 87.50% |
| VXX240503C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 27 | 4,240 | 102.34% |
| VXX240503C00016500 | 2024-04-30 3:17PM EDT | 16.50 | 0.03 | 0.03 | 0.35 | 0.00 | - | 177 | 428 | 170.70% |
| VXX240503C00017000 | 2024-04-30 3:28PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 332 | 1,674 | 117.19% |
| VXX240503C00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 294 | 714 | 132.81% |
| VXX240503C00018000 | 2024-04-30 4:12PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 83 | 649 | 140.63% |
| VXX240503C00018500 | 2024-04-30 4:10PM EDT | 18.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 15 | 260 | 146.88% |
| VXX240503C00019000 | 2024-04-30 4:03PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 130 | 330 | 162.50% |
| VXX240503C00019500 | 2024-04-29 1:03PM EDT | 19.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 52 | 445 | 190.63% |
| VXX240503C00020000 | 2024-04-30 4:04PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 2,447 | 168.75% |
| VXX240503C00020500 | 2024-04-30 4:12PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 156.25% |
| VXX240503C00021000 | 2024-04-26 10:45AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 72 | 200.00% |
| VXX240503C00021500 | 2024-04-25 11:58AM EDT | 21.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 17 | 209.38% |
| VXX240503C00022000 | 2024-04-25 1:48PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 88 | 218.75% |
| VXX240503C00022500 | 2024-04-25 9:44AM EDT | 22.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 6 | 218.75% |
| VXX240503C00023000 | 2024-04-25 11:22AM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 205 | 234.38% |
| VXX240503C00023500 | 2024-04-22 9:35AM EDT | 23.50 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 30 | 362.50% |
| VXX240503C00024000 | 2024-04-29 10:54AM EDT | 24.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 401 | 820 | 256.25% |
| VXX240503C00024500 | 2024-04-25 12:33PM EDT | 24.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 1 | 382.03% |
| VXX240503C00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 95 | 271.88% |
| VXX240503C00026000 | 2024-04-16 10:48AM EDT | 26.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 1 | 255 | 317.19% |
| VXX240503C00027000 | 2024-04-15 3:18PM EDT | 27.00 | 0.25 | 0.00 | 0.06 | 0.00 | - | 54 | 62 | 300.00% |
| VXX240503C00028000 | 2024-04-25 12:51PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 303.13% |
| VXX240503C00029000 | 2024-04-15 3:31PM EDT | 29.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| VXX240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 364 | 275.00% |
| VXX240503C00031000 | 2024-04-26 2:09PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 374 | 287.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 7 | 27 | 256.25% |
| VXX240503P00010500 | 2024-04-05 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 62 | 106.25% |
| VXX240503P00011000 | 2024-04-30 1:17PM EDT | 11.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 367 | 140.63% |
| VXX240503P00011500 | 2024-04-26 4:06PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,207 | 50.00% |
| VXX240503P00012000 | 2024-04-30 12:13PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,481 | 56.25% |
| VXX240503P00012500 | 2024-04-30 4:01PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 850 | 2,026 | 53.13% |
| VXX240503P00013000 | 2024-04-30 4:10PM EDT | 13.00 | 0.12 | 0.06 | 0.12 | -0.02 | -14.29% | 4,179 | 6,741 | 53.91% |
| VXX240503P00013500 | 2024-04-30 4:01PM EDT | 13.50 | 0.28 | 0.19 | 0.39 | -0.18 | -39.13% | 4,191 | 10,171 | 59.77% |
| VXX240503P00014000 | 2024-04-30 4:02PM EDT | 14.00 | 0.63 | 0.50 | 0.81 | -0.25 | -28.41% | 862 | 2,546 | 73.83% |
| VXX240503P00014500 | 2024-04-30 1:33PM EDT | 14.50 | 1.08 | 0.92 | 1.19 | -0.24 | -18.18% | 38 | 1,292 | 81.25% |
| VXX240503P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 1.50 | 1.00 | 1.70 | -0.29 | -16.20% | 331 | 1,960 | 136.72% |
| VXX240503P00015500 | 2024-04-29 10:48AM EDT | 15.50 | 2.27 | 1.24 | 5.00 | 0.00 | - | 5 | 736 | 336.33% |
| VXX240503P00016000 | 2024-04-29 11:47AM EDT | 16.00 | 2.69 | 0.30 | 2.66 | -0.11 | -3.93% | 35 | 771 | 170.70% |
| VXX240503P00016500 | 2024-04-30 12:40PM EDT | 16.50 | 3.09 | 0.60 | 5.50 | -0.23 | -6.93% | 1 | 17 | 158.59% |
| VXX240503P00017000 | 2024-04-29 11:15AM EDT | 17.00 | 3.82 | 1.05 | 6.00 | 0.00 | - | 1 | 143 | 166.41% |
| VXX240503P00017500 | 2024-04-29 9:47AM EDT | 17.50 | 4.20 | 1.60 | 6.50 | 0.00 | - | 10 | 35 | 190.63% |
| VXX240503P00018000 | 2024-04-30 10:30AM EDT | 18.00 | 4.83 | 2.05 | 7.00 | +0.20 | +4.32% | 12 | 25 | 195.31% |
| VXX240503P00018500 | 2024-03-27 9:33AM EDT | 18.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 10 | 10 | 244.53% |
| VXX240503P00019000 | 2024-04-30 9:54AM EDT | 19.00 | 5.82 | 3.05 | 8.00 | +0.24 | +4.30% | 1 | 39 | 221.88% |
| VXX240503P00020000 | 2024-04-23 9:50AM EDT | 20.00 | 6.10 | 4.05 | 9.00 | 0.00 | - | 1 | 491 | 246.09% |
| VXX240503P00021000 | 2024-04-22 1:02PM EDT | 21.00 | 6.65 | 5.00 | 9.95 | 0.00 | - | 2 | 21 | 242.19% |
| VXX240503P00022000 | 2024-04-29 2:06PM EDT | 22.00 | 8.80 | 6.00 | 10.95 | 0.00 | - | 9 | 226 | 261.72% |
| VXX240503P00023000 | 2024-04-19 10:22AM EDT | 23.00 | 8.03 | 7.00 | 12.00 | 0.00 | - | 10 | 10 | 295.31% |
| VXX240503P00024000 | 2024-04-12 12:38PM EDT | 24.00 | 9.15 | 8.00 | 12.95 | 0.00 | - | 100 | 100 | 296.88% |
| VXX240503P00025000 | 2024-04-29 2:04PM EDT | 25.00 | 11.80 | 9.00 | 13.95 | 0.00 | - | 200 | 41 | 314.06% |
| VXX240503P00027000 | 2024-04-29 2:05PM EDT | 27.00 | 13.80 | 11.05 | 16.00 | 0.00 | - | 9 | 0 | 377.34% |
| VXX240503P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 15.65 | 15.00 | 19.95 | 0.00 | - | 85 | 85 | 396.88% |
© 2024 Yahoo. All rights reserved.