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
As of 01:23PM EDT. Market open.
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 | 1.98 | 2.20 | 0.00 | - | 8 | 15 | 80.08% |
| VXX240705C00009500 | 2024-06-05 2:50PM EDT | 9.50 | 1.97 | 1.48 | 1.71 | 0.00 | - | 1 | 3 | 66.41% |
| VXX240705C00010000 | 2024-06-17 11:29AM EDT | 10.00 | 1.17 | 1.02 | 1.29 | -0.16 | -12.03% | 50 | 245 | 62.31% |
| VXX240705C00010500 | 2024-06-17 10:18AM EDT | 10.50 | 0.89 | 0.69 | 0.81 | -0.03 | -3.26% | 2 | 157 | 46.88% |
| VXX240705C00011000 | 2024-06-17 12:03PM EDT | 11.00 | 0.52 | 0.49 | 0.53 | -0.12 | -17.91% | 67 | 445 | 48.44% |
| VXX240705C00011500 | 2024-06-17 12:53PM EDT | 11.50 | 0.35 | 0.34 | 0.37 | -0.11 | -23.91% | 23 | 920 | 52.34% |
| VXX240705C00012000 | 2024-06-17 12:03PM EDT | 12.00 | 0.28 | 0.24 | 0.28 | -0.05 | -15.15% | 11 | 1,501 | 58.20% |
| VXX240705C00012500 | 2024-06-14 2:25PM EDT | 12.50 | 0.21 | 0.18 | 0.21 | -0.06 | -23.08% | 8 | 334 | 63.67% |
| VXX240705C00013000 | 2024-06-17 12:03PM EDT | 13.00 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 16 | 253 | 68.36% |
| VXX240705C00013500 | 2024-06-17 12:02PM EDT | 13.50 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 3 | 108 | 71.48% |
| VXX240705C00014000 | 2024-06-17 11:05AM EDT | 14.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 30 | 185 | 77.34% |
| VXX240705C00014500 | 2024-06-14 3:39PM EDT | 14.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 6 | 157 | 83.20% |
| VXX240705C00015000 | 2024-06-17 9:58AM EDT | 15.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 2 | 323 | 88.28% |
| VXX240705C00015500 | 2024-06-13 10:27AM EDT | 15.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 1,953 | 92.19% |
| VXX240705C00016000 | 2024-06-17 10:33AM EDT | 16.00 | 0.08 | 0.01 | 0.08 | -0.01 | -11.11% | 9 | 1,290 | 92.19% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.04 | 0.07 | 0.00 | - | 1 | 64 | 101.56% |
| VXX240705C00017000 | 2024-06-17 9:41AM EDT | 17.00 | 0.08 | 0.04 | 0.07 | +0.02 | +33.33% | 10 | 23 | 107.81% |
| VXX240705C00017500 | 2024-06-17 10:08AM EDT | 17.50 | 0.06 | 0.03 | 0.06 | -0.19 | -76.00% | 11 | 5 | 109.38% |
| VXX240705C00018000 | 2024-06-14 2:32PM EDT | 18.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 7 | 46 | 121.88% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 104 | 106 | 130.47% |
| VXX240705C00020000 | 2024-06-17 10:18AM EDT | 20.00 | 0.06 | 0.01 | 0.09 | -0.01 | -14.29% | 22 | 120 | 135.94% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 24 | 30 | 149.22% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 3 | 10 | 157.81% |
| VXX240705C00023000 | 2024-05-28 12:18PM EDT | 23.00 | 0.15 | 0.01 | 0.11 | 0.00 | - | 3 | 3 | 165.63% |
| VXX240705C00024000 | 2024-06-14 4:03PM EDT | 24.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 61 | 167.97% |
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 | 0.01 | 0.00 | - | 14 | 103 | 46.88% |
| VXX240705P00009500 | 2024-06-14 11:09AM EDT | 9.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 259 | 44.53% |
| VXX240705P00010000 | 2024-06-14 3:20PM EDT | 10.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 337 | 39.45% |
| VXX240705P00010500 | 2024-06-17 12:36PM EDT | 10.50 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 33 | 836 | 40.23% |
| VXX240705P00011000 | 2024-06-17 12:18PM EDT | 11.00 | 0.39 | 0.37 | 0.41 | +0.01 | +2.63% | 110 | 1,379 | 44.92% |
| VXX240705P00011500 | 2024-06-17 11:13AM EDT | 11.50 | 0.73 | 0.71 | 0.77 | +0.01 | +1.39% | 2 | 286 | 52.34% |
| VXX240705P00012000 | 2024-06-14 3:39PM EDT | 12.00 | 1.10 | 1.10 | 1.17 | 0.00 | - | 18 | 1,581 | 53.71% |
| VXX240705P00012500 | 2024-06-13 11:09AM EDT | 12.50 | 1.66 | 1.52 | 1.68 | 0.00 | - | 4 | 144 | 62.31% |
| VXX240705P00013000 | 2024-06-17 9:58AM EDT | 13.00 | 1.86 | 1.89 | 2.07 | -0.06 | -3.12% | 2 | 204 | 53.13% |
| VXX240705P00013500 | 2024-06-14 10:35AM EDT | 13.50 | 2.45 | 2.47 | 2.65 | 0.00 | - | 2 | 4 | 77.73% |
| VXX240705P00014000 | 2024-06-14 2:50PM EDT | 14.00 | 2.82 | 2.94 | 3.15 | 0.00 | - | 5 | 20 | 84.38% |
| VXX240705P00014500 | 2024-05-31 3:41PM EDT | 14.50 | 3.10 | 3.40 | 3.65 | 0.00 | - | 1 | 3 | 88.67% |
| VXX240705P00015000 | 2024-06-13 1:13PM EDT | 15.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 1 | 1 | 60.94% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 4.30 | 4.65 | 0.00 | - | - | 94 | 90.63% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 4.80 | 5.15 | 0.00 | - | 1 | 50 | 97.27% |
| VXX240705P00017000 | 2024-05-28 11:30AM EDT | 17.00 | 5.86 | 5.85 | 6.10 | 0.00 | - | 22 | 50 | 109.38% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 9.85 | 10.05 | 0.00 | - | 2 | 402 | 136.72% |
© 2024 Yahoo. All rights reserved.