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:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.81 | 0.00 | - | 1 | 0 | 8.00 | - | - | - | - | - |
| - | - | - | - | - | 8.50 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9.50 | 0.02 | 0.00 | - | 2 | 3 |
| 1.30 | -0.06 | -4.41% | 10 | 9 | 10.00 | 0.01 | 0.00 | - | 21 | 73 |
| 1.04 | 0.00 | - | 101 | 156 | 10.50 | 0.03 | 0.00 | - | 679 | 956 |
| 0.52 | -0.02 | -3.70% | 234 | 514 | 11.00 | 0.13 | -0.02 | -13.33% | 451 | 1,397 |
| 0.29 | +0.02 | +7.41% | 860 | 1,552 | 11.50 | 0.41 | -0.05 | -10.87% | 106 | 1,811 |
| 0.21 | -0.02 | -8.70% | 1,228 | 1,066 | 12.00 | 0.80 | -0.04 | -4.76% | 51 | 1,963 |
| 0.15 | -0.02 | -11.76% | 1,221 | 1,738 | 12.50 | 1.22 | -0.04 | -3.17% | 35 | 969 |
| 0.10 | -0.03 | -23.08% | 1,159 | 2,996 | 13.00 | 1.71 | 0.00 | - | 20 | 1,805 |
| 0.10 | -0.02 | -16.67% | 381 | 968 | 13.50 | 2.15 | -0.05 | -2.27% | 5 | 777 |
| 0.09 | 0.00 | - | 60 | 2,421 | 14.00 | 2.69 | 0.00 | - | 6 | 926 |
| 0.06 | -0.02 | -25.00% | 20 | 241 | 14.50 | 3.05 | 0.00 | - | 11 | 447 |
| 0.06 | -0.02 | -25.00% | 123 | 1,701 | 15.00 | 3.50 | 0.00 | - | 257 | 907 |
| 0.05 | -0.03 | -37.50% | 21 | 173 | 15.50 | 4.28 | +0.30 | +7.54% | 50 | 891 |
| 0.05 | -0.01 | -16.67% | 15 | 537 | 16.00 | 3.87 | 0.00 | - | 1 | 21 |
| 0.04 | -0.03 | -42.86% | 7 | 281 | 16.50 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 10 | 2,333 | 17.00 | 4.66 | 0.00 | - | 50 | 55 |
| 0.03 | -0.04 | -57.14% | 10 | 306 | 17.50 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 71 | 1,100 | 18.00 | 6.45 | 0.00 | - | 1 | 40 |
| 0.05 | +0.02 | +66.67% | 50 | 75 | 18.50 | 6.41 | 0.00 | - | 1 | 2 |
| 0.06 | 0.00 | - | 5 | 61 | 19.00 | 6.95 | 0.00 | - | 1 | 51 |
| 0.04 | -0.02 | -33.33% | 50 | 75 | 19.50 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 70 | 159 | 20.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 199 | 21.00 | 8.26 | 0.00 | - | 408 | 400 |
| 0.02 | 0.00 | - | 4 | 715 | 22.00 | 9.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 6 | 10 | 23.00 | 10.55 | 0.00 | - | 18 | 385 |
| 0.04 | 0.00 | - | 2 | 41 | 24.00 | 11.21 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 20 | 25.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 105 | 26.00 | 11.10 | 0.00 | - | - | 1 |
| 0.02 | -0.01 | -33.33% | 95 | 295 | 27.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 126 | 28.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 4 | 29.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 4 | 30.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 198 | 31.00 | 15.85 | 0.00 | - | 3 | 3 |
© 2024 Yahoo. All rights reserved.