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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621C00005000 | 2024-04-11 10:02AM EDT | 5.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VXX240621C00007000 | 2024-04-25 1:13PM EDT | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| VXX240621C00008000 | 2024-02-12 4:16PM EDT | 8.00 | 6.41 | 3.40 | 7.90 | 0.00 | - | - | 4 | 134.57% |
| VXX240621C00009000 | 2024-04-25 1:13PM EDT | 9.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| VXX240621C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,417 | 0.00% |
| VXX240621C00011000 | 2024-04-29 2:50PM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 24 | 331 | 0.00% |
| VXX240621C00012000 | 2024-04-29 3:54PM EDT | 12.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 318 | 1,172 | 0.00% |
| VXX240621C00013000 | 2024-04-29 4:00PM EDT | 13.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 225 | 1,407 | 0.00% |
| VXX240621C00014000 | 2024-04-29 4:00PM EDT | 14.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,259 | 6,039 | 6.25% |
| VXX240621C00015000 | 2024-04-29 3:53PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 574 | 4,947 | 12.50% |
| VXX240621C00016000 | 2024-04-29 3:35PM EDT | 16.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 46 | 3,872 | 12.50% |
| VXX240621C00017000 | 2024-04-29 3:03PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 59 | 1,932 | 12.50% |
| VXX240621C00018000 | 2024-04-29 3:54PM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 43 | 1,428 | 25.00% |
| VXX240621C00019000 | 2024-04-29 2:21PM EDT | 19.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 1,555 | 25.00% |
| VXX240621C00020000 | 2024-04-29 3:00PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 761 | 4,723 | 25.00% |
| VXX240621C00021000 | 2024-04-29 11:31AM EDT | 21.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 25.00% |
| VXX240621C00022000 | 2024-04-29 3:02PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 2,751 | 25.00% |
| VXX240621C00023000 | 2024-04-29 1:03PM EDT | 23.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 939 | 25.00% |
| VXX240621C00024000 | 2024-04-29 12:11PM EDT | 24.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 110 | 50.00% |
| VXX240621C00025000 | 2024-04-26 2:29PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 68 | 892 | 50.00% |
| VXX240621C00026000 | 2024-04-29 11:33AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 50.00% |
| VXX240621C00027000 | 2024-04-29 12:15PM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 50.00% |
| VXX240621C00028000 | 2024-04-26 9:40AM EDT | 28.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 50.00% |
| VXX240621C00029000 | 2024-04-26 11:43AM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 130 | 50.00% |
| VXX240621C00030000 | 2024-04-29 2:27PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 212 | 1,934 | 50.00% |
| VXX240621C00031000 | 2024-04-24 1:55PM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| VXX240621C00032000 | 2024-04-29 11:33AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 50.00% |
| VXX240621C00033000 | 2024-04-26 10:01AM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| VXX240621C00034000 | 2024-04-24 10:19AM EDT | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 50.00% |
| VXX240621C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 687 | 50.00% |
| VXX240621C00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| VXX240621C00037000 | 2024-04-25 3:39PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 50.00% |
| VXX240621C00038000 | 2024-04-25 2:41PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| VXX240621C00039000 | 2024-04-24 11:45AM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 50 | 50.00% |
| VXX240621C00040000 | 2024-04-29 10:12AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 61 | 494 | 50.00% |
| VXX240621C00041000 | 2024-04-10 3:59PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| VXX240621C00042000 | 2024-04-25 12:57PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| VXX240621C00043000 | 2024-04-17 3:52PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 50.00% |
| VXX240621C00044000 | 2024-04-29 10:17AM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 225 | 50.00% |
| VXX240621C00045000 | 2024-04-22 1:57PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,268 | 50.00% |
| VXX240621C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 620 | 50.00% |
| VXX240621C00047000 | 2024-04-18 2:20PM EDT | 47.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 125 | 241 | 50.00% |
| VXX240621C00048000 | 2024-04-18 2:20PM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 89 | 417 | 50.00% |
| VXX240621C00049000 | 2024-04-25 10:31AM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 50.00% |
| VXX240621C00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 973 | 50.00% |
| VXX240621C00052000 | 2024-04-29 10:16AM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 428 | 50.00% |
| VXX240621C00053000 | 2024-04-29 9:51AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 50.00% |
| VXX240621C00054000 | 2024-04-29 4:08PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 6,338 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621P00005000 | 2024-03-06 12:59PM EDT | 5.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 23 | 256.25% |
| VXX240621P00007000 | 2024-04-23 12:07PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| VXX240621P00008000 | 2024-04-25 9:30AM EDT | 8.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 25.00% |
| VXX240621P00009000 | 2024-04-22 9:32AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 25.00% |
| VXX240621P00010000 | 2024-04-29 3:36PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 1,511 | 25.00% |
| VXX240621P00011000 | 2024-04-29 4:00PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 847 | 11,466 | 12.50% |
| VXX240621P00012000 | 2024-04-29 3:44PM EDT | 12.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 196 | 11,385 | 6.25% |
| VXX240621P00013000 | 2024-04-29 4:00PM EDT | 13.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,089 | 14,475 | 1.56% |
| VXX240621P00014000 | 2024-04-29 2:16PM EDT | 14.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 772 | 3,879 | 0.00% |
| VXX240621P00015000 | 2024-04-29 4:00PM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 155 | 9,458 | 0.00% |
| VXX240621P00016000 | 2024-04-29 1:20PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 117 | 1,146 | 0.00% |
| VXX240621P00017000 | 2024-04-26 10:37AM EDT | 17.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.00% |
| VXX240621P00018000 | 2024-04-29 11:00AM EDT | 18.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| VXX240621P00019000 | 2024-04-29 2:17PM EDT | 19.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 55 | 329 | 0.00% |
| VXX240621P00020000 | 2024-04-29 3:03PM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 33 | 620 | 0.00% |
| VXX240621P00021000 | 2024-04-19 9:30AM EDT | 21.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| VXX240621P00022000 | 2024-04-26 3:56PM EDT | 22.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 17 | 44 | 0.00% |
| VXX240621P00023000 | 2024-04-23 2:05PM EDT | 23.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 600 | 651 | 0.00% |
| VXX240621P00024000 | 2024-04-26 3:08PM EDT | 24.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 0.00% |
| VXX240621P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| VXX240621P00026000 | 2024-04-22 9:43AM EDT | 26.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| VXX240621P00027000 | 2024-04-10 1:01PM EDT | 27.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| VXX240621P00028000 | 2023-12-07 3:27PM EDT | 28.00 | 12.34 | 12.50 | 15.60 | 0.00 | - | 6 | 8 | 174.80% |
| VXX240621P00029000 | 2024-04-15 9:57AM EDT | 29.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| VXX240621P00030000 | 2024-04-26 9:31AM EDT | 30.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| VXX240621P00031000 | 2024-04-29 2:38PM EDT | 31.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| VXX240621P00032000 | 2024-03-22 3:17PM EDT | 32.00 | 19.05 | 15.60 | 19.20 | 0.00 | - | 21 | 21 | 160.55% |
| VXX240621P00033000 | 2024-04-08 3:42PM EDT | 33.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240621P00034000 | 2024-04-02 9:36AM EDT | 34.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| VXX240621P00035000 | 2024-04-29 9:35AM EDT | 35.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| VXX240621P00036000 | 2023-12-08 4:18PM EDT | 36.00 | 19.83 | 20.50 | 23.15 | 0.00 | - | 1 | 0 | 169.34% |
| VXX240621P00038000 | 2024-02-15 11:07AM EDT | 38.00 | 23.95 | 22.80 | 25.40 | 0.00 | - | 7 | 0 | 199.02% |
| VXX240621P00039000 | 2024-03-01 10:53AM EDT | 39.00 | 25.70 | 23.85 | 28.30 | 0.00 | - | 1 | 1 | 169.92% |
| VXX240621P00040000 | 2024-04-15 9:50AM EDT | 40.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
| VXX240621P00043000 | 2024-04-22 12:52PM EDT | 43.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VXX240621P00045000 | 2023-12-29 11:30AM EDT | 45.00 | 29.88 | 28.30 | 32.75 | 0.00 | - | 4 | 4 | 246.29% |
| VXX240621P00046000 | 2023-12-19 11:26AM EDT | 46.00 | 30.13 | 28.35 | 32.85 | 0.00 | - | - | 4 | 143.75% |
| VXX240621P00047000 | 2023-12-08 10:44AM EDT | 47.00 | 30.25 | 29.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| VXX240621P00050000 | 2023-12-29 3:19PM EDT | 50.00 | 34.65 | 33.20 | 37.65 | 0.00 | - | 5 | 22 | 251.37% |
© 2024 Yahoo. All rights reserved.