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
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00009000 | 2024-06-17 3:05PM EDT | 9.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240628C00009500 | 2024-06-20 12:40PM EDT | 9.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| VXX240628C00010000 | 2024-06-20 3:59PM EDT | 10.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VXX240628C00010500 | 2024-06-20 3:54PM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VXX240628C00011000 | 2024-06-20 4:06PM EDT | 11.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| VXX240628C00011500 | 2024-06-20 4:13PM EDT | 11.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13,203 | 0 | 0.00% |
| VXX240628C00012000 | 2024-06-20 4:09PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 6.25% |
| VXX240628C00012500 | 2024-06-20 3:58PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 12.50% |
| VXX240628C00013000 | 2024-06-20 4:03PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 25.00% |
| VXX240628C00013500 | 2024-06-20 3:43PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| VXX240628C00014000 | 2024-06-20 3:10PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| VXX240628C00014500 | 2024-06-20 3:23PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| VXX240628C00015000 | 2024-06-20 3:59PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VXX240628C00015500 | 2024-06-17 3:24PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VXX240628C00016000 | 2024-06-20 3:26PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VXX240628C00016500 | 2024-06-20 3:30PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| VXX240628C00017000 | 2024-06-20 1:47PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240628C00017500 | 2024-06-12 9:46AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240628C00018000 | 2024-06-18 3:29PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240628C00018500 | 2024-05-31 12:21PM EDT | 18.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| VXX240628C00019000 | 2024-06-12 9:58AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VXX240628C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240628C00021000 | 2024-05-31 11:31AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| VXX240628C00022000 | 2024-06-20 1:23PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240628C00023000 | 2024-06-10 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240628C00024000 | 2024-06-07 1:12PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00008000 | 2024-05-28 10:47AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240628P00009000 | 2024-06-12 2:36PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240628P00009500 | 2024-06-14 11:42AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240628P00010000 | 2024-06-20 3:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VXX240628P00010500 | 2024-06-20 4:08PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 25.00% |
| VXX240628P00011000 | 2024-06-20 3:56PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 12.50% |
| VXX240628P00011500 | 2024-06-20 3:58PM EDT | 11.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,052 | 0 | 1.56% |
| VXX240628P00012000 | 2024-06-20 3:39PM EDT | 12.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| VXX240628P00012500 | 2024-06-20 12:32PM EDT | 12.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VXX240628P00013000 | 2024-06-20 3:52PM EDT | 13.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VXX240628P00013500 | 2024-06-20 2:20PM EDT | 13.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240628P00014000 | 2024-06-20 1:48PM EDT | 14.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240628P00014500 | 2024-05-29 10:05AM EDT | 14.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240628P00015000 | 2024-06-10 10:21AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240628P00015500 | 2024-06-20 12:15PM EDT | 15.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| VXX240628P00016000 | 2024-05-13 11:05AM EDT | 16.00 | 4.32 | 4.50 | 5.70 | 0.00 | - | 100 | 100 | 273.83% |
| VXX240628P00016500 | 2024-06-10 3:53PM EDT | 16.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240628P00017000 | 2024-06-18 2:38PM EDT | 17.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VXX240628P00018000 | 2024-06-20 11:25AM EDT | 18.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240628P00018500 | 2024-05-20 10:28AM EDT | 18.50 | 7.38 | 5.25 | 9.75 | 0.00 | - | - | 1 | 315.63% |
| VXX240628P00019000 | 2024-06-20 1:10PM EDT | 19.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240628P00021000 | 2024-05-31 9:37AM EDT | 21.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| VXX240628P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| VXX240628P00023000 | 2024-05-31 9:36AM EDT | 23.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.