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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531C00008000 | 2024-04-12 10:21AM EDT | 8.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531C00010000 | 2024-04-25 9:58AM EDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240531C00011500 | 2024-04-15 12:24PM EDT | 11.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VXX240531C00012000 | 2024-04-26 3:21PM EDT | 12.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531C00012500 | 2024-04-26 2:59PM EDT | 12.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VXX240531C00013000 | 2024-04-29 3:58PM EDT | 13.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VXX240531C00013500 | 2024-04-29 2:35PM EDT | 13.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| VXX240531C00014000 | 2024-04-29 3:51PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| VXX240531C00014500 | 2024-04-29 3:49PM EDT | 14.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VXX240531C00015000 | 2024-04-29 3:03PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| VXX240531C00015500 | 2024-04-29 2:32PM EDT | 15.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VXX240531C00016000 | 2024-04-29 3:02PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| VXX240531C00016500 | 2024-04-29 10:05AM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VXX240531C00017000 | 2024-04-29 2:34PM EDT | 17.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| VXX240531C00017500 | 2024-04-29 3:29PM EDT | 17.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| VXX240531C00018000 | 2024-04-29 3:56PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| VXX240531C00018500 | 2024-04-19 12:57PM EDT | 18.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| VXX240531C00019000 | 2024-04-29 3:49PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| VXX240531C00019500 | 2024-04-29 3:49PM EDT | 19.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VXX240531C00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| VXX240531C00021000 | 2024-04-29 4:01PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| VXX240531C00022000 | 2024-04-26 2:44PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00023000 | 2024-04-25 10:53AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240531C00024000 | 2024-04-29 11:28AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VXX240531C00025000 | 2024-04-29 9:36AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240531C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240531C00027000 | 2024-04-25 10:13AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00028000 | 2024-04-29 3:03PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240531C00029000 | 2024-04-25 11:00AM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240531C00030000 | 2024-04-22 9:39AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240531C00031000 | 2024-04-25 4:14PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531P00009500 | 2024-04-22 9:49AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VXX240531P00010500 | 2024-04-29 11:07AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VXX240531P00011000 | 2024-04-23 2:59PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VXX240531P00011500 | 2024-04-29 3:39PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| VXX240531P00012000 | 2024-04-29 2:38PM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| VXX240531P00012500 | 2024-04-29 2:16PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| VXX240531P00013000 | 2024-04-29 11:17AM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| VXX240531P00013500 | 2024-04-29 11:47AM EDT | 13.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| VXX240531P00014000 | 2024-04-29 1:24PM EDT | 14.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| VXX240531P00014500 | 2024-04-29 3:14PM EDT | 14.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VXX240531P00015000 | 2024-04-29 2:28PM EDT | 15.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240531P00015500 | 2024-04-29 2:38PM EDT | 15.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531P00016000 | 2024-04-29 10:25AM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240531P00017000 | 2024-04-29 10:53AM EDT | 17.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00018000 | 2024-04-25 2:58PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VXX240531P00018500 | 2024-04-24 11:05AM EDT | 18.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240531P00019000 | 2024-04-25 2:09PM EDT | 19.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VXX240531P00021000 | 2024-04-18 3:01PM EDT | 21.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240531P00022000 | 2024-04-22 11:57AM EDT | 22.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240531P00026000 | 2024-04-15 3:40PM EDT | 26.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240531P00031000 | 2024-04-19 12:29PM EDT | 31.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.