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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-21 10:20AM EDT | 9.00 | 2.50 | 0.25 | 4.35 | +0.23 | +10.13% | 1 | 87 | 248.83% |
| VXX240726C00009500 | 2024-06-13 3:01PM EDT | 9.50 | 1.50 | 0.18 | 4.40 | 0.00 | - | 20 | 20 | 91.60% |
| VXX240726C00010000 | 2024-06-21 2:01PM EDT | 10.00 | 1.42 | 0.01 | 1.53 | +0.07 | +5.19% | 17 | 23 | 52.93% |
| VXX240726C00010500 | 2024-06-21 2:01PM EDT | 10.50 | 1.11 | 0.66 | 2.64 | -0.16 | -12.60% | 24 | 38 | 89.26% |
| VXX240726C00011000 | 2024-06-21 3:53PM EDT | 11.00 | 0.82 | 0.78 | 0.99 | -0.23 | -21.90% | 112 | 110 | 52.34% |
| VXX240726C00011500 | 2024-06-21 1:29PM EDT | 11.50 | 0.78 | 0.54 | 0.85 | -0.15 | -16.13% | 60 | 114 | 55.86% |
| VXX240726C00012000 | 2024-06-21 3:48PM EDT | 12.00 | 0.60 | 0.38 | 0.95 | -0.17 | -22.08% | 43 | 151 | 67.29% |
| VXX240726C00012500 | 2024-06-21 3:01PM EDT | 12.50 | 0.56 | 0.00 | 0.85 | -0.09 | -13.85% | 36 | 76 | 60.74% |
| VXX240726C00013000 | 2024-06-21 1:10PM EDT | 13.00 | 0.42 | 0.24 | 0.57 | -0.13 | -23.64% | 14 | 226 | 68.95% |
| VXX240726C00013500 | 2024-06-20 1:41PM EDT | 13.50 | 0.52 | 0.16 | 0.49 | +0.02 | +4.00% | 1 | 102 | 70.70% |
| VXX240726C00014000 | 2024-06-21 3:45PM EDT | 14.00 | 0.30 | 0.08 | 0.50 | -0.14 | -31.82% | 56 | 67 | 75.20% |
| VXX240726C00014500 | 2024-06-21 2:08PM EDT | 14.50 | 0.29 | 0.06 | 0.49 | -0.10 | -25.64% | 20 | 27 | 80.66% |
| VXX240726C00015000 | 2024-06-21 12:02PM EDT | 15.00 | 0.28 | 0.25 | 0.44 | -0.08 | -22.22% | 20 | 56 | 94.34% |
| VXX240726C00016000 | 2024-06-21 3:48PM EDT | 16.00 | 0.20 | 0.20 | 0.28 | -0.06 | -23.08% | 420 | 474 | 95.31% |
| VXX240726C00016500 | 2024-06-21 11:13AM EDT | 16.50 | 0.23 | 0.00 | 1.22 | -0.10 | -30.30% | 2 | 6 | 137.79% |
| VXX240726C00017000 | 2024-06-21 3:48PM EDT | 17.00 | 0.19 | 0.01 | 0.40 | -0.03 | -13.64% | 10 | 25 | 101.37% |
| VXX240726C00018000 | 2024-06-21 1:49PM EDT | 18.00 | 0.18 | 0.11 | 0.38 | 0.00 | - | 14 | 35 | 116.21% |
| VXX240726C00020000 | 2024-06-21 2:01PM EDT | 20.00 | 0.12 | 0.00 | 0.21 | -0.03 | -20.00% | 3 | 20 | 110.16% |
| VXX240726C00021000 | 2024-06-21 10:54AM EDT | 21.00 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 24 | 40 | 117.97% |
| VXX240726C00022000 | 2024-06-21 11:13AM EDT | 22.00 | 0.10 | 0.06 | 0.12 | -0.13 | -56.52% | 6 | 41 | 119.92% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | - | 0.27 | 0.00 | - | - | 1 | 95.70% |
| VXX240726P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 8 | 57.42% |
| VXX240726P00009500 | 2024-06-21 3:29PM EDT | 9.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 50 | 335 | 41.80% |
| VXX240726P00010000 | 2024-06-21 3:29PM EDT | 10.00 | 0.13 | 0.12 | 0.28 | +0.02 | +18.18% | 55 | 696 | 56.84% |
| VXX240726P00010500 | 2024-06-21 12:17PM EDT | 10.50 | 0.35 | 0.28 | 0.40 | +0.02 | +6.06% | 22 | 830 | 53.42% |
| VXX240726P00011000 | 2024-06-21 11:54AM EDT | 11.00 | 0.62 | 0.55 | 0.75 | -0.03 | -4.62% | 21 | 105 | 56.45% |
| VXX240726P00011500 | 2024-06-21 12:17PM EDT | 11.50 | 1.02 | 0.00 | 1.10 | +0.16 | +18.60% | 40 | 594 | 69.53% |
| VXX240726P00012000 | 2024-06-21 1:35PM EDT | 12.00 | 1.37 | 1.36 | 1.40 | +0.13 | +10.48% | 196 | 318 | 67.58% |
| VXX240726P00012500 | 2024-06-20 11:18AM EDT | 12.50 | 1.82 | 1.52 | 1.96 | 0.00 | - | 1 | 230 | 68.85% |
| VXX240726P00013000 | 2024-06-21 1:25PM EDT | 13.00 | 2.27 | 1.94 | 2.44 | -0.01 | -0.44% | 7 | 33 | 75.00% |
| VXX240726P00013500 | 2024-06-10 11:13AM EDT | 13.50 | 2.77 | 2.39 | 2.78 | 0.00 | - | - | 200 | 75.10% |
| VXX240726P00014000 | 2024-06-21 3:40PM EDT | 14.00 | 3.05 | 2.40 | 3.30 | +0.16 | +5.54% | 19 | 53 | 58.98% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 4.80 | 5.05 | 0.00 | - | 20 | 24 | 92.19% |
| VXX240726P00016500 | 2024-06-13 1:14PM EDT | 16.50 | 5.71 | 3.30 | 5.60 | 0.00 | - | 1 | 1 | 117.19% |
© 2024 Yahoo. All rights reserved.