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 11:41AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00010000 | 2024-04-17 9:34AM EDT | 10.00 | 5.01 | 3.25 | 3.45 | 0.00 | - | - | 2 | 80.47% |
| VXX240524C00010500 | 2024-04-09 9:49AM EDT | 10.50 | 3.21 | 2.76 | 2.89 | 0.00 | - | - | 1 | 55.47% |
| VXX240524C00011000 | 2024-04-24 1:04PM EDT | 11.00 | 2.89 | 2.29 | 2.43 | 0.00 | - | 5 | 106 | 55.47% |
| VXX240524C00011500 | 2024-04-29 12:32PM EDT | 11.50 | 1.76 | 1.78 | 1.94 | 0.00 | - | 1 | 7 | 47.27% |
| VXX240524C00012000 | 2024-04-30 10:11AM EDT | 12.00 | 1.34 | 1.37 | 1.48 | -0.02 | -1.47% | 39 | 34 | 42.38% |
| VXX240524C00012500 | 2024-04-30 11:11AM EDT | 12.50 | 1.06 | 1.07 | 1.14 | +0.01 | +0.95% | 17 | 263 | 46.09% |
| VXX240524C00013000 | 2024-04-30 9:59AM EDT | 13.00 | 0.76 | 0.84 | 0.89 | -0.03 | -3.80% | 54 | 661 | 50.78% |
| VXX240524C00013500 | 2024-04-30 10:37AM EDT | 13.50 | 0.61 | 0.67 | 0.72 | +0.01 | +1.67% | 8 | 336 | 54.69% |
| VXX240524C00014000 | 2024-04-30 11:07AM EDT | 14.00 | 0.53 | 0.55 | 0.59 | -0.26 | -32.91% | 26 | 432 | 59.86% |
| VXX240524C00014500 | 2024-04-29 3:57PM EDT | 14.50 | 0.45 | 0.47 | 0.50 | -0.02 | -4.26% | 1 | 217 | 65.43% |
| VXX240524C00015000 | 2024-04-30 11:22AM EDT | 15.00 | 0.42 | 0.39 | 0.43 | +0.02 | +5.00% | 258 | 292 | 69.73% |
| VXX240524C00015500 | 2024-04-30 11:01AM EDT | 15.50 | 0.31 | 0.33 | 0.37 | -0.07 | -18.42% | 6 | 203 | 73.83% |
| VXX240524C00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.28 | 0.29 | 0.33 | 0.00 | - | 3 | 205 | 78.32% |
| VXX240524C00016500 | 2024-04-29 3:28PM EDT | 16.50 | 0.27 | 0.25 | 0.29 | 0.00 | - | 2 | 102 | 81.84% |
| VXX240524C00017000 | 2024-04-30 9:58AM EDT | 17.00 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 4 | 421 | 85.55% |
| VXX240524C00017500 | 2024-04-30 10:45AM EDT | 17.50 | 0.17 | 0.19 | 0.23 | -0.16 | -48.48% | 1 | 309 | 88.28% |
| VXX240524C00018000 | 2024-04-30 11:15AM EDT | 18.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 6 | 791 | 91.02% |
| VXX240524C00018500 | 2024-04-29 10:29AM EDT | 18.50 | 0.14 | 0.14 | 0.19 | 0.00 | - | 21 | 255 | 93.75% |
| VXX240524C00019000 | 2024-04-30 10:03AM EDT | 19.00 | 0.12 | 0.13 | 0.17 | -0.04 | -25.00% | 861 | 913 | 96.88% |
| VXX240524C00020000 | 2024-04-29 10:15AM EDT | 20.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 102 | 219 | 102.34% |
| VXX240524C00021000 | 2024-04-29 9:59AM EDT | 21.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 58 | 106.25% |
| VXX240524C00022000 | 2024-04-24 9:30AM EDT | 22.00 | 0.22 | 0.06 | 0.11 | 0.00 | - | 8 | 80 | 110.55% |
| VXX240524C00023000 | 2024-04-30 9:58AM EDT | 23.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 4 | 50 | 115.63% |
| VXX240524C00024000 | 2024-04-25 10:28AM EDT | 24.00 | 0.22 | 0.02 | 0.12 | 0.00 | - | 1 | 12 | 121.09% |
| VXX240524C00025000 | 2024-04-26 9:42AM EDT | 25.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 3 | 56 | 124.22% |
| VXX240524C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 126.56% |
| VXX240524C00027000 | 2024-04-29 3:02PM EDT | 27.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 12 | 23 | 134.38% |
| VXX240524C00028000 | 2024-04-22 1:48PM EDT | 28.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 15 | 32 | 137.50% |
| VXX240524C00029000 | 2024-04-16 2:12PM EDT | 29.00 | 0.29 | 0.01 | 0.08 | 0.00 | - | - | 4 | 140.63% |
| VXX240524C00030000 | 2024-04-24 1:28PM EDT | 30.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 142.97% |
| VXX240524C00031000 | 2024-04-29 2:10PM EDT | 31.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 69 | 147.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524P00008000 | 2024-04-12 2:56PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 92.19% |
| VXX240524P00010000 | 2024-04-24 9:57AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 53.13% |
| VXX240524P00010500 | 2024-04-08 2:27PM EDT | 10.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 151 | 50.00% |
| VXX240524P00011000 | 2024-04-29 12:48PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 383 | 41.41% |
| VXX240524P00011500 | 2024-04-29 10:01AM EDT | 11.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 8 | 215 | 44.92% |
| VXX240524P00012000 | 2024-04-30 10:42AM EDT | 12.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 200 | 959 | 45.31% |
| VXX240524P00012500 | 2024-04-30 11:11AM EDT | 12.50 | 0.28 | 0.26 | 0.30 | 0.00 | - | 248 | 895 | 47.36% |
| VXX240524P00013000 | 2024-04-29 3:34PM EDT | 13.00 | 0.54 | 0.51 | 0.55 | 0.00 | - | 220 | 603 | 50.39% |
| VXX240524P00013500 | 2024-04-30 11:11AM EDT | 13.50 | 0.89 | 0.84 | 0.88 | -0.05 | -5.32% | 33 | 606 | 56.06% |
| VXX240524P00014000 | 2024-04-29 10:31AM EDT | 14.00 | 1.25 | 1.23 | 1.27 | 0.00 | - | 20 | 288 | 62.50% |
| VXX240524P00014500 | 2024-04-29 11:28AM EDT | 14.50 | 1.74 | 1.63 | 1.69 | 0.00 | - | 127 | 1,480 | 67.77% |
| VXX240524P00015000 | 2024-04-29 10:58AM EDT | 15.00 | 2.14 | 2.05 | 2.11 | 0.00 | - | 15 | 535 | 71.88% |
| VXX240524P00015500 | 2024-04-26 12:35PM EDT | 15.50 | 2.50 | 2.49 | 2.61 | 0.00 | - | 9 | 350 | 78.71% |
| VXX240524P00016000 | 2024-04-29 12:02PM EDT | 16.00 | 3.07 | 2.90 | 3.00 | 0.00 | - | 100 | 161 | 77.73% |
| VXX240524P00016500 | 2024-04-30 11:14AM EDT | 16.50 | 3.44 | 3.35 | 3.50 | +0.57 | +19.86% | 4 | 11 | 82.81% |
| VXX240524P00017000 | 2024-04-12 3:27PM EDT | 17.00 | 3.22 | 3.85 | 4.00 | 0.00 | - | 10 | 0 | 89.84% |
| VXX240524P00017500 | 2024-04-22 9:33AM EDT | 17.50 | 3.40 | 4.30 | 4.45 | 0.00 | - | 1 | 2 | 90.82% |
| VXX240524P00018000 | 2024-04-05 3:57PM EDT | 18.00 | 4.63 | 4.80 | 4.95 | 0.00 | - | 1 | 51 | 96.88% |
| VXX240524P00019000 | 2024-04-12 3:51PM EDT | 19.00 | 5.05 | 5.75 | 5.90 | 0.00 | - | 26 | 9 | 101.56% |
| VXX240524P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | 12 | 26 | 107.42% |
| VXX240524P00021000 | 2024-04-24 3:58PM EDT | 21.00 | 7.60 | 7.65 | 7.85 | 0.00 | - | 7 | 0 | 107.03% |
| VXX240524P00024000 | 2024-04-29 11:31AM EDT | 24.00 | 10.90 | 10.60 | 10.80 | 0.00 | - | 1 | 14 | 116.41% |
| VXX240524P00025000 | 2024-04-15 3:05PM EDT | 25.00 | 9.95 | 11.65 | 11.80 | 0.00 | - | - | 1 | 130.47% |
© 2024 Yahoo. All rights reserved.