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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712C00009000 | 2024-06-18 9:33AM EDT | 9.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240712C00009500 | 2024-06-12 3:59PM EDT | 9.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240712C00010000 | 2024-06-20 11:37AM EDT | 10.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VXX240712C00010500 | 2024-06-20 4:12PM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VXX240712C00011000 | 2024-06-20 3:40PM EDT | 11.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| VXX240712C00011500 | 2024-06-20 3:51PM EDT | 11.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| VXX240712C00012000 | 2024-06-20 3:55PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| VXX240712C00012500 | 2024-06-20 3:24PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| VXX240712C00013000 | 2024-06-20 2:55PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VXX240712C00013500 | 2024-06-20 2:41PM EDT | 13.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VXX240712C00014000 | 2024-06-20 12:37PM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VXX240712C00014500 | 2024-06-20 9:40AM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VXX240712C00015000 | 2024-06-20 2:38PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VXX240712C00015500 | 2024-06-20 3:24PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VXX240712C00016000 | 2024-06-17 10:04AM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VXX240712C00016500 | 2024-06-17 10:20AM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VXX240712C00017000 | 2024-06-18 2:25PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240712C00017500 | 2024-06-20 3:23PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VXX240712C00018000 | 2024-06-18 2:30PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240712C00019000 | 2024-06-17 11:29AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240712C00020000 | 2024-06-11 1:40PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240712C00022000 | 2024-06-10 10:12AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240712C00024000 | 2024-06-20 11:34AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712P00007500 | 2024-05-30 3:36PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240712P00008000 | 2024-06-14 10:40AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240712P00009000 | 2024-06-20 11:37AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VXX240712P00009500 | 2024-06-18 11:12AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VXX240712P00010000 | 2024-06-20 11:49AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VXX240712P00010500 | 2024-06-20 12:24PM EDT | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VXX240712P00011000 | 2024-06-20 1:30PM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| VXX240712P00011500 | 2024-06-20 3:51PM EDT | 11.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| VXX240712P00012000 | 2024-06-20 3:02PM EDT | 12.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| VXX240712P00012500 | 2024-06-20 12:06PM EDT | 12.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VXX240712P00013000 | 2024-06-20 3:51PM EDT | 13.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240712P00013500 | 2024-06-13 12:39PM EDT | 13.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240712P00014000 | 2024-06-20 9:40AM EDT | 14.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240712P00015000 | 2024-06-20 12:15PM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| VXX240712P00015500 | 2024-06-18 11:50AM EDT | 15.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VXX240712P00016000 | 2024-06-11 9:30AM EDT | 16.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VXX240712P00020000 | 2024-06-14 9:37AM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.