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:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705C00009000 | 2024-06-13 11:39AM EDT | 9.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VXX240705C00009500 | 2024-06-05 2:50PM EDT | 9.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240705C00010000 | 2024-06-20 2:08PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| VXX240705C00010500 | 2024-06-20 2:00PM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| VXX240705C00011000 | 2024-06-20 3:46PM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| VXX240705C00011500 | 2024-06-20 4:12PM EDT | 11.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 0.00% |
| VXX240705C00012000 | 2024-06-20 3:57PM EDT | 12.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| VXX240705C00012500 | 2024-06-20 4:00PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| VXX240705C00013000 | 2024-06-20 3:58PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| VXX240705C00013500 | 2024-06-20 3:57PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| VXX240705C00014000 | 2024-06-20 3:57PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| VXX240705C00014500 | 2024-06-18 3:58PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| VXX240705C00015000 | 2024-06-20 4:00PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| VXX240705C00015500 | 2024-06-20 3:22PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VXX240705C00016000 | 2024-06-20 9:40AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240705C00017000 | 2024-06-20 3:20PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240705C00017500 | 2024-06-17 10:08AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240705C00018000 | 2024-06-14 2:32PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| VXX240705C00020000 | 2024-06-17 10:18AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240705C00023000 | 2024-05-28 12:18PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240705C00024000 | 2024-06-20 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705P00009000 | 2024-06-14 4:09PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VXX240705P00009500 | 2024-06-18 12:11PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VXX240705P00010000 | 2024-06-20 1:45PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VXX240705P00010500 | 2024-06-20 2:03PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| VXX240705P00011000 | 2024-06-20 3:59PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| VXX240705P00011500 | 2024-06-20 3:59PM EDT | 11.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.78% |
| VXX240705P00012000 | 2024-06-20 3:59PM EDT | 12.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| VXX240705P00012500 | 2024-06-17 3:14PM EDT | 12.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VXX240705P00013000 | 2024-06-20 12:22PM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VXX240705P00013500 | 2024-06-18 2:30PM EDT | 13.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240705P00014000 | 2024-06-18 1:21PM EDT | 14.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240705P00014500 | 2024-06-20 12:24PM EDT | 14.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VXX240705P00015000 | 2024-06-13 1:13PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240705P00017000 | 2024-06-18 3:49PM EDT | 17.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.