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 10:53AM EDT. Market open.
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 | 8.10 | 8.25 | 0.00 | - | 1 | 1 | 235.94% |
| VXX240517C00006000 | 2024-04-29 1:36PM EDT | 6.00 | 7.15 | 7.15 | 7.25 | 0.00 | - | 1 | 4 | 209.38% |
| VXX240517C00007000 | 2024-04-05 10:32AM EDT | 7.00 | 7.25 | 6.10 | 6.20 | 0.00 | - | 2 | 1 | 143.75% |
| VXX240517C00009000 | 2024-04-22 2:31PM EDT | 9.00 | 5.21 | 4.10 | 4.25 | 0.00 | - | 2 | 3 | 103.91% |
| VXX240517C00009500 | 2024-04-25 12:03PM EDT | 9.50 | 4.55 | 3.60 | 3.75 | 0.00 | - | - | 2 | 91.41% |
| VXX240517C00010000 | 2024-04-30 10:34AM EDT | 10.00 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 3 | 306 | 69.53% |
| VXX240517C00010500 | 2024-04-29 11:15AM EDT | 10.50 | 2.69 | 2.67 | 2.73 | 0.00 | - | 2 | 0 | 74.22% |
| VXX240517C00011000 | 2024-04-23 11:43AM EDT | 11.00 | 2.95 | 2.12 | 2.23 | 0.00 | - | 5 | 49 | 56.25% |
| VXX240517C00011500 | 2024-04-29 1:04PM EDT | 11.50 | 1.72 | 1.66 | 1.73 | 0.00 | - | 58 | 78 | 55.08% |
| VXX240517C00012000 | 2024-04-30 9:51AM EDT | 12.00 | 1.28 | 1.23 | 1.28 | -0.04 | -3.03% | 5 | 614 | 49.02% |
| VXX240517C00012500 | 2024-04-30 9:48AM EDT | 12.50 | 0.86 | 0.87 | 0.93 | -0.15 | -14.85% | 34 | 51 | 49.81% |
| VXX240517C00013000 | 2024-04-30 10:32AM EDT | 13.00 | 0.64 | 0.62 | 0.65 | -0.03 | -4.48% | 41 | 3,442 | 50.78% |
| VXX240517C00013500 | 2024-04-30 10:36AM EDT | 13.50 | 0.48 | 0.46 | 0.48 | -0.04 | -7.69% | 53 | 478 | 54.49% |
| VXX240517C00014000 | 2024-04-30 10:30AM EDT | 14.00 | 0.37 | 0.36 | 0.38 | -0.03 | -7.89% | 101 | 8,393 | 60.55% |
| VXX240517C00014500 | 2024-04-30 9:36AM EDT | 14.50 | 0.31 | 0.28 | 0.31 | -0.01 | -3.12% | 6 | 190 | 65.63% |
| VXX240517C00015000 | 2024-04-30 10:30AM EDT | 15.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 365 | 5,085 | 70.70% |
| VXX240517C00015500 | 2024-04-29 3:01PM EDT | 15.50 | 0.30 | 0.19 | 0.21 | +0.07 | +30.43% | 10 | 116 | 75.39% |
| VXX240517C00016000 | 2024-04-30 10:28AM EDT | 16.00 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 197 | 2,806 | 79.88% |
| VXX240517C00016500 | 2024-04-29 3:13PM EDT | 16.50 | 0.20 | 0.13 | 0.15 | 0.00 | - | 54 | 81 | 83.20% |
| VXX240517C00017000 | 2024-04-30 10:10AM EDT | 17.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 119 | 5,317 | 87.11% |
| VXX240517C00017500 | 2024-04-29 1:04PM EDT | 17.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 8 | 195 | 91.80% |
| VXX240517C00018000 | 2024-04-30 9:31AM EDT | 18.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 1 | 2,953 | 94.92% |
| VXX240517C00018500 | 2024-04-29 3:21PM EDT | 18.50 | 0.10 | 0.08 | 0.09 | 0.00 | - | 3 | 5 | 98.44% |
| VXX240517C00019000 | 2024-04-30 9:48AM EDT | 19.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 888 | 100.00% |
| VXX240517C00019500 | 2024-04-25 10:35AM EDT | 19.50 | 0.28 | 0.05 | 0.07 | 0.00 | - | - | 3 | 102.34% |
| VXX240517C00020000 | 2024-04-29 2:57PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 53 | 1,493 | 107.81% |
| VXX240517C00020500 | 2024-04-26 9:42AM EDT | 20.50 | 0.10 | 0.02 | 0.10 | 0.00 | - | 10 | 10 | 112.50% |
| VXX240517C00021000 | 2024-04-30 10:17AM EDT | 21.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 1,965 | 118.75% |
| VXX240517C00022000 | 2024-04-29 2:47PM EDT | 22.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 1,184 | 124.22% |
| VXX240517C00023000 | 2024-04-29 10:56AM EDT | 23.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 1,002 | 130.47% |
| VXX240517C00024000 | 2024-04-29 9:41AM EDT | 24.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 565 | 128.13% |
| VXX240517C00025000 | 2024-04-30 9:59AM EDT | 25.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 10 | 1,011 | 134.38% |
| VXX240517C00026000 | 2024-04-26 12:29PM EDT | 26.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 112 | 141.41% |
| VXX240517C00027000 | 2024-04-29 3:03PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 106 | 143.75% |
| VXX240517C00028000 | 2024-04-19 3:29PM EDT | 28.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 150.00% |
| VXX240517C00029000 | 2024-04-30 9:56AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 2,108 | 156.25% |
| VXX240517C00030000 | 2024-04-24 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 97 | 160.94% |
| VXX240517C00031000 | 2024-04-29 9:36AM EDT | 31.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 270 | 170.31% |
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 | 168.75% |
| VXX240517P00007000 | 2024-04-29 2:24PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 45 | 131.25% |
| VXX240517P00008000 | 2024-04-02 10:37AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 106.25% |
| VXX240517P00009000 | 2024-04-18 3:54PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 384 | 71.88% |
| VXX240517P00010000 | 2024-04-26 10:07AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,617 | 53.13% |
| VXX240517P00011000 | 2024-04-26 3:31PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 11,375 | 45.31% |
| VXX240517P00011500 | 2024-04-29 1:16PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 162 | 921 | 39.06% |
| VXX240517P00012000 | 2024-04-30 10:15AM EDT | 12.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 57 | 5,074 | 38.28% |
| VXX240517P00012500 | 2024-04-30 10:01AM EDT | 12.50 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 499 | 966 | 41.21% |
| VXX240517P00013000 | 2024-04-30 10:36AM EDT | 13.00 | 0.43 | 0.43 | 0.46 | +0.01 | +2.38% | 26 | 17,646 | 44.92% |
| VXX240517P00013500 | 2024-04-30 10:29AM EDT | 13.50 | 0.79 | 0.76 | 0.79 | +0.09 | +12.86% | 10 | 650 | 49.41% |
| VXX240517P00014000 | 2024-04-30 10:31AM EDT | 14.00 | 1.19 | 1.16 | 1.20 | +0.07 | +6.25% | 47 | 7,200 | 54.10% |
| VXX240517P00014500 | 2024-04-30 10:27AM EDT | 14.50 | 1.62 | 1.58 | 1.65 | +0.13 | +8.72% | 4 | 143 | 59.57% |
| VXX240517P00015000 | 2024-04-30 10:31AM EDT | 15.00 | 2.05 | 2.03 | 2.08 | +0.01 | +0.49% | 5 | 1,705 | 62.89% |
| VXX240517P00016000 | 2024-04-29 1:57PM EDT | 16.00 | 2.95 | 2.95 | 3.05 | -0.05 | -1.67% | 1 | 616 | 72.46% |
| VXX240517P00016500 | 2024-04-29 1:56PM EDT | 16.50 | 3.46 | 3.40 | 3.50 | 0.00 | - | 12 | 10 | 70.31% |
| VXX240517P00017000 | 2024-04-30 9:58AM EDT | 17.00 | 3.89 | 3.85 | 4.00 | -0.01 | -0.26% | 2 | 1,098 | 70.31% |
| VXX240517P00018000 | 2024-04-30 9:38AM EDT | 18.00 | 4.87 | 4.85 | 4.95 | -0.03 | -0.61% | 9 | 223 | 71.88% |
| VXX240517P00019000 | 2024-04-29 9:35AM EDT | 19.00 | 5.73 | 5.80 | 5.95 | 0.00 | - | 1 | 207 | 100.78% |
| VXX240517P00020000 | 2024-04-29 1:57PM EDT | 20.00 | 6.85 | 6.80 | 6.95 | 0.00 | - | 14 | 131 | 111.33% |
| VXX240517P00021000 | 2024-04-29 12:56PM EDT | 21.00 | 7.82 | 7.80 | 7.95 | 0.00 | - | 8 | 115 | 121.09% |
| VXX240517P00022000 | 2024-04-22 9:48AM EDT | 22.00 | 7.62 | 8.70 | 8.90 | 0.00 | - | 2 | 17 | 107.81% |
| VXX240517P00023000 | 2024-04-26 9:47AM EDT | 23.00 | 9.64 | 9.75 | 9.90 | 0.00 | - | 250 | 277 | 115.63% |
| VXX240517P00024000 | 2024-04-22 1:45PM EDT | 24.00 | 9.90 | 10.75 | 10.90 | 0.00 | - | 1 | 6 | 121.88% |
| VXX240517P00025000 | 2024-04-19 3:50PM EDT | 25.00 | 9.80 | 11.75 | 11.90 | 0.00 | - | 1 | 0 | 129.69% |
| VXX240517P00026000 | 2024-04-22 9:41AM EDT | 26.00 | 11.35 | 12.75 | 12.90 | 0.00 | - | 1 | 309 | 135.94% |
| VXX240517P00028000 | 2024-04-19 2:35PM EDT | 28.00 | 12.80 | 14.80 | 14.90 | 0.00 | - | 10 | 10 | 148.44% |
| VXX240517P00029000 | 2024-04-04 1:15PM EDT | 29.00 | 16.00 | 15.75 | 15.90 | 0.00 | - | 77 | 98 | 153.13% |
© 2024 Yahoo. All rights reserved.