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
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-04-26 12:22PM EDT | 8.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00008500 | 2024-04-26 12:06PM EDT | 8.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00009000 | 2024-04-29 3:03PM EDT | 9.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00010000 | 2024-04-29 10:14AM EDT | 10.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00011000 | 2024-04-29 12:58PM EDT | 11.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VXX240510C00011500 | 2024-04-29 3:34PM EDT | 11.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00012000 | 2024-04-29 3:39PM EDT | 12.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VXX240510C00012500 | 2024-04-29 3:49PM EDT | 12.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| VXX240510C00013000 | 2024-04-29 3:42PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 0.00% |
| VXX240510C00013500 | 2024-04-29 4:00PM EDT | 13.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 3.13% |
| VXX240510C00014000 | 2024-04-29 4:07PM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 12.50% |
| VXX240510C00014500 | 2024-04-29 3:59PM EDT | 14.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| VXX240510C00015000 | 2024-04-29 4:04PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,576 | 0 | 25.00% |
| VXX240510C00015500 | 2024-04-29 4:08PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| VXX240510C00016000 | 2024-04-29 3:48PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VXX240510C00016500 | 2024-04-29 3:55PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| VXX240510C00017000 | 2024-04-29 3:08PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| VXX240510C00017500 | 2024-04-29 12:20PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240510C00018000 | 2024-04-29 3:39PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240510C00018500 | 2024-04-29 3:06PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| VXX240510C00019000 | 2024-04-26 3:11PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VXX240510C00019500 | 2024-04-26 2:59PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240510C00020000 | 2024-04-29 12:18PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00020500 | 2024-04-26 3:58PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240510C00021000 | 2024-04-29 10:19AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VXX240510C00022000 | 2024-04-29 11:00AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VXX240510C00024000 | 2024-04-25 1:48PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00026000 | 2024-04-22 9:44AM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00027000 | 2024-04-22 12:17PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240510C00028000 | 2024-04-29 9:41AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240510C00031000 | 2024-04-26 9:52AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 10, 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VXX240510P00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VXX240510P00011500 | 2024-04-29 1:36PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| VXX240510P00012000 | 2024-04-29 3:02PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| VXX240510P00012500 | 2024-04-29 4:09PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| VXX240510P00013000 | 2024-04-29 4:09PM EDT | 13.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 3.13% |
| VXX240510P00013500 | 2024-04-29 3:44PM EDT | 13.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| VXX240510P00014000 | 2024-04-29 3:02PM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| VXX240510P00014500 | 2024-04-29 3:39PM EDT | 14.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VXX240510P00015000 | 2024-04-29 12:33PM EDT | 15.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VXX240510P00015500 | 2024-04-29 12:39PM EDT | 15.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VXX240510P00016000 | 2024-04-29 12:27PM EDT | 16.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VXX240510P00016500 | 2024-04-26 12:10PM EDT | 16.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240510P00017000 | 2024-04-29 12:51PM EDT | 17.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240510P00017500 | 2024-04-22 2:33PM EDT | 17.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VXX240510P00018000 | 2024-04-19 10:09AM EDT | 18.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510P00020000 | 2024-04-26 3:16PM EDT | 20.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| VXX240510P00026000 | 2024-04-12 12:49PM EDT | 26.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.