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 03:01PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719C00008000 | 2024-04-23 1:36PM EDT | 8.00 | 5.91 | 4.65 | 4.95 | 0.00 | - | - | 3 | 77.54% |
| VXX240719C00009000 | 2024-04-17 2:49PM EDT | 9.00 | 5.84 | 3.70 | 4.00 | 0.00 | - | - | 1 | 66.80% |
| VXX240719C00012000 | 2024-05-03 12:37PM EDT | 12.00 | 1.82 | 1.80 | 1.96 | -0.59 | -24.48% | 97 | 33 | 63.67% |
| VXX240719C00013000 | 2024-05-03 2:29PM EDT | 13.00 | 1.52 | 1.45 | 1.64 | -0.25 | -14.12% | 192 | 155 | 69.63% |
| VXX240719C00014000 | 2024-05-03 12:51PM EDT | 14.00 | 1.26 | 1.18 | 1.40 | -0.24 | -16.00% | 118 | 473 | 74.56% |
| VXX240719C00015000 | 2024-05-03 12:20PM EDT | 15.00 | 1.11 | 1.02 | 1.18 | -0.39 | -26.00% | 116 | 366 | 79.20% |
| VXX240719C00016000 | 2024-05-03 12:57PM EDT | 16.00 | 1.07 | 0.87 | 1.05 | -0.08 | -6.96% | 42 | 245 | 83.89% |
| VXX240719C00017000 | 2024-05-03 12:26PM EDT | 17.00 | 0.85 | 0.70 | 0.95 | -0.30 | -26.09% | 37 | 83 | 86.91% |
| VXX240719C00018000 | 2024-05-03 1:27PM EDT | 18.00 | 0.75 | 0.61 | 0.84 | -0.28 | -27.18% | 97 | 310 | 90.14% |
| VXX240719C00019000 | 2024-05-03 1:37PM EDT | 19.00 | 0.66 | 0.55 | 0.72 | -0.19 | -22.35% | 20 | 26 | 92.77% |
| VXX240719C00020000 | 2024-05-03 12:17PM EDT | 20.00 | 0.57 | 0.50 | 0.68 | -0.38 | -40.00% | 24 | 160 | 96.88% |
| VXX240719C00021000 | 2024-05-01 2:04PM EDT | 21.00 | 0.80 | 0.41 | 0.64 | 0.00 | - | 5 | 12 | 99.12% |
| VXX240719C00022000 | 2024-05-03 11:45AM EDT | 22.00 | 0.49 | 0.36 | 0.55 | -0.10 | -16.95% | 2 | 439 | 100.20% |
| VXX240719C00023000 | 2024-05-03 11:54AM EDT | 23.00 | 0.46 | 0.43 | 0.54 | -0.12 | -20.69% | 1 | 51 | 107.42% |
| VXX240719C00024000 | 2024-05-03 12:24PM EDT | 24.00 | 0.43 | 0.29 | 0.49 | -0.17 | -28.33% | 5 | 34 | 105.57% |
| VXX240719C00025000 | 2024-04-25 10:08AM EDT | 25.00 | 0.89 | 0.26 | 0.48 | 0.00 | - | 3 | 54 | 108.59% |
| VXX240719C00026000 | 2024-04-26 10:53AM EDT | 26.00 | 0.64 | 0.24 | 0.42 | 0.00 | - | 12 | 15 | 109.57% |
| VXX240719C00027000 | 2024-04-29 12:45PM EDT | 27.00 | 0.46 | 0.23 | 0.42 | 0.00 | - | 1 | 24 | 113.09% |
| VXX240719C00029000 | 2024-04-23 12:37PM EDT | 29.00 | 0.66 | 0.19 | 0.38 | 0.00 | - | - | 1 | 116.70% |
| VXX240719C00030000 | 2024-05-03 11:53AM EDT | 30.00 | 0.29 | 0.21 | 0.37 | -0.04 | -12.12% | 20 | 134 | 120.51% |
| VXX240719C00031000 | 2024-05-03 11:56AM EDT | 31.00 | 0.23 | 0.19 | 0.33 | -0.07 | -23.33% | 11 | 474 | 120.90% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719P00009000 | 2024-05-03 10:08AM EDT | 9.00 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 30 | 2 | 51.56% |
| VXX240719P00010000 | 2024-05-03 2:34PM EDT | 10.00 | 0.19 | 0.14 | 0.20 | +0.06 | +46.15% | 18 | 125 | 50.78% |
| VXX240719P00011000 | 2024-05-03 2:34PM EDT | 11.00 | 0.47 | 0.43 | 0.50 | +0.06 | +14.63% | 397 | 643 | 52.34% |
| VXX240719P00012000 | 2024-05-03 12:39PM EDT | 12.00 | 1.02 | 0.89 | 1.02 | +0.19 | +22.89% | 40 | 1,894 | 57.62% |
| VXX240719P00013000 | 2024-05-03 11:34AM EDT | 13.00 | 1.65 | 1.54 | 1.79 | +0.20 | +13.79% | 447 | 746 | 65.72% |
| VXX240719P00014000 | 2024-05-03 12:23PM EDT | 14.00 | 2.40 | 2.28 | 2.45 | +0.18 | +8.11% | 18 | 405 | 68.85% |
| VXX240719P00015000 | 2024-05-03 10:13AM EDT | 15.00 | 3.30 | 3.05 | 3.35 | +0.27 | +8.91% | 4 | 242 | 74.41% |
| VXX240719P00016000 | 2024-05-03 2:04PM EDT | 16.00 | 4.01 | 3.90 | 4.20 | +0.18 | +4.70% | 16 | 2,155 | 78.32% |
| VXX240719P00017000 | 2024-05-03 12:35PM EDT | 17.00 | 5.05 | 4.80 | 5.10 | +0.30 | +6.32% | 1 | 33 | 82.81% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 18.00 | 5.87 | 5.70 | 6.05 | +0.57 | +10.75% | 7 | 28 | 87.11% |
| VXX240719P00019000 | 2024-05-03 10:19AM EDT | 19.00 | 6.60 | 6.60 | 6.90 | -0.18 | -2.65% | 9 | 9 | 87.50% |
| VXX240719P00020000 | 2024-04-30 11:29AM EDT | 20.00 | 7.45 | 7.50 | 7.85 | 0.00 | - | 2 | 10 | 89.45% |
| VXX240719P00023000 | 2024-04-19 3:57PM EDT | 23.00 | 8.93 | 10.40 | 10.70 | 0.00 | - | 2 | 8 | 97.27% |
| VXX240719P00025000 | 2024-04-22 10:28AM EDT | 25.00 | 11.15 | 12.30 | 12.60 | 0.00 | - | 1 | 5 | 97.66% |
© 2024 Yahoo. All rights reserved.