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:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00009000 | 2024-06-12 2:08PM EDT | 9.00 | 1.98 | 1.48 | 3.50 | +0.06 | +3.13% | 1 | 2 | 135.94% |
| VXX240628C00009500 | 2024-06-13 10:16AM EDT | 9.50 | 1.46 | 0.01 | 3.85 | 0.00 | - | 178 | 193 | 103.13% |
| VXX240628C00010000 | 2024-06-14 3:55PM EDT | 10.00 | 1.30 | 0.60 | 1.40 | +0.20 | +18.18% | 104 | 1,516 | 76.95% |
| VXX240628C00010500 | 2024-06-14 3:40PM EDT | 10.50 | 0.79 | 0.61 | 0.95 | +0.22 | +38.60% | 476 | 266 | 63.67% |
| VXX240628C00011000 | 2024-06-14 4:06PM EDT | 11.00 | 0.51 | 0.53 | 0.60 | +0.17 | +50.00% | 1,035 | 1,468 | 54.10% |
| VXX240628C00011500 | 2024-06-14 4:07PM EDT | 11.50 | 0.36 | 0.31 | 0.40 | +0.13 | +56.52% | 1,179 | 1,328 | 57.03% |
| VXX240628C00012000 | 2024-06-14 4:00PM EDT | 12.00 | 0.24 | 0.18 | 0.27 | +0.07 | +41.18% | 464 | 1,235 | 60.55% |
| VXX240628C00012500 | 2024-06-14 3:47PM EDT | 12.50 | 0.18 | 0.16 | 0.20 | +0.03 | +20.00% | 208 | 429 | 69.92% |
| VXX240628C00013000 | 2024-06-14 3:51PM EDT | 13.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 405 | 608 | 75.78% |
| VXX240628C00013500 | 2024-06-14 3:43PM EDT | 13.50 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 309 | 351 | 83.98% |
| VXX240628C00014000 | 2024-06-14 3:45PM EDT | 14.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 297 | 326 | 89.84% |
| VXX240628C00014500 | 2024-06-14 12:26PM EDT | 14.50 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 101 | 111 | 98.44% |
| VXX240628C00015000 | 2024-06-14 3:51PM EDT | 15.00 | 0.07 | 0.06 | 0.11 | +0.01 | +16.67% | 10 | 321 | 106.25% |
| VXX240628C00015500 | 2024-06-12 11:32AM EDT | 15.50 | 0.07 | 0.05 | 0.51 | 0.00 | - | 1 | 238 | 158.98% |
| VXX240628C00016000 | 2024-06-14 4:11PM EDT | 16.00 | 0.08 | 0.04 | 0.12 | +0.03 | +60.00% | 189 | 2,454 | 121.88% |
| VXX240628C00016500 | 2024-06-14 3:27PM EDT | 16.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 143 | 171.88% |
| VXX240628C00017000 | 2024-06-14 10:48AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 53 | 344 | 180.47% |
| VXX240628C00017500 | 2024-06-12 9:46AM EDT | 17.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 586 | 142.19% |
| VXX240628C00018000 | 2024-06-14 3:51PM EDT | 18.00 | 0.05 | 0.03 | 0.26 | -0.01 | -16.67% | 277 | 206 | 171.48% |
| VXX240628C00018500 | 2024-05-31 12:21PM EDT | 18.50 | 0.18 | 0.02 | 0.49 | 0.00 | - | 34 | 73 | 205.47% |
| VXX240628C00019000 | 2024-06-12 9:58AM EDT | 19.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 15 | 75 | 209.38% |
| VXX240628C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.03 | 0.00 | 0.48 | -0.01 | -25.00% | 1 | 88 | 223.05% |
| VXX240628C00021000 | 2024-05-31 11:31AM EDT | 21.00 | 0.11 | 0.01 | 0.48 | 0.00 | - | 26 | 152 | 236.72% |
| VXX240628C00022000 | 2024-06-12 11:36AM EDT | 22.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 21 | 55 | 214.84% |
| VXX240628C00023000 | 2024-06-10 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 7 | 230.47% |
| VXX240628C00024000 | 2024-06-07 1:12PM EDT | 24.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 175 | 269 | 185.94% |
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 | 0.01 | 0.00 | - | 10 | 10 | 78.13% |
| VXX240628P00009000 | 2024-06-12 2:36PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 53.13% |
| VXX240628P00009500 | 2024-06-14 11:42AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 249 | 52.34% |
| VXX240628P00010000 | 2024-06-14 2:29PM EDT | 10.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 13 | 616 | 51.56% |
| VXX240628P00010500 | 2024-06-14 3:58PM EDT | 10.50 | 0.09 | 0.03 | 0.18 | -0.08 | -47.06% | 22 | 1,861 | 54.88% |
| VXX240628P00011000 | 2024-06-14 4:01PM EDT | 11.00 | 0.28 | 0.23 | 0.36 | -0.17 | -37.78% | 363 | 1,479 | 54.69% |
| VXX240628P00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.60 | 0.51 | 0.83 | -0.20 | -25.00% | 410 | 1,257 | 59.96% |
| VXX240628P00012000 | 2024-06-14 3:34PM EDT | 12.00 | 1.03 | 0.20 | 1.17 | -0.12 | -10.43% | 94 | 1,425 | 80.86% |
| VXX240628P00012500 | 2024-06-14 3:50PM EDT | 12.50 | 1.45 | 1.22 | 1.67 | -0.30 | -17.14% | 29 | 499 | 66.02% |
| VXX240628P00013000 | 2024-06-14 2:32PM EDT | 13.00 | 1.83 | 1.75 | 2.13 | -0.08 | -4.19% | 22 | 120 | 78.91% |
| VXX240628P00013500 | 2024-06-14 11:22AM EDT | 13.50 | 2.20 | 2.18 | 2.81 | -0.22 | -9.09% | 25 | 242 | 101.17% |
| VXX240628P00014000 | 2024-06-14 9:51AM EDT | 14.00 | 2.94 | 1.30 | 4.95 | +0.07 | +2.44% | 1 | 20 | 134.96% |
| VXX240628P00014500 | 2024-05-29 10:05AM EDT | 14.50 | 2.96 | 2.25 | 5.00 | 0.00 | - | - | 4 | 146.88% |
| VXX240628P00015000 | 2024-06-10 10:21AM EDT | 15.00 | 3.80 | 2.93 | 5.95 | 0.00 | - | 2 | 27 | 205.27% |
| VXX240628P00015500 | 2024-06-03 3:17PM EDT | 15.50 | 4.08 | 2.20 | 6.45 | 0.00 | - | 109 | 112 | 96.09% |
| VXX240628P00016000 | 2024-05-13 11:05AM EDT | 16.00 | 4.32 | 4.50 | 5.70 | 0.00 | - | 100 | 100 | 174.22% |
| VXX240628P00016500 | 2024-06-10 3:53PM EDT | 16.50 | 5.47 | 3.45 | 6.90 | 0.00 | - | - | 1 | 362.50% |
| VXX240628P00017000 | 2024-05-24 11:49AM EDT | 17.00 | 5.92 | 4.95 | 7.90 | 0.00 | - | 12 | 12 | 245.70% |
| VXX240628P00018000 | 2024-05-20 12:46PM EDT | 18.00 | 6.86 | 6.20 | 8.90 | 0.00 | - | - | 29 | 282.42% |
| VXX240628P00018500 | 2024-05-20 10:28AM EDT | 18.50 | 7.38 | 6.70 | 8.45 | 0.00 | - | - | 1 | 211.72% |
| VXX240628P00019000 | 2024-05-20 3:09PM EDT | 19.00 | 7.76 | 6.00 | 9.90 | 0.00 | - | - | 1 | 189.45% |
| VXX240628P00021000 | 2024-05-31 9:37AM EDT | 21.00 | 9.40 | 8.65 | 11.40 | 0.00 | - | 385 | 385 | 234.38% |
| VXX240628P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 10.39 | 9.00 | 12.55 | 0.00 | - | 300 | 300 | 477.93% |
| VXX240628P00023000 | 2024-05-31 9:36AM EDT | 23.00 | 11.35 | 10.20 | 13.90 | 0.00 | - | 100 | 100 | 263.67% |
© 2024 Yahoo. All rights reserved.