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 12:56PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00004000 | 2024-03-15 10:30AM EDT | 4.00 | 10.12 | 8.70 | 13.00 | 0.00 | - | 6 | 0 | 266.41% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 8.20 | 8.80 | 0.00 | - | 1 | 0 | 77.34% |
| VXX240920C00006000 | 2024-03-12 2:20PM EDT | 6.00 | 7.73 | 5.35 | 9.80 | 0.00 | - | 1 | 0 | 80.86% |
| VXX240920C00007000 | 2024-04-26 12:29PM EDT | 7.00 | 6.50 | 6.20 | 6.85 | 0.00 | - | 1 | 6 | 58.98% |
| VXX240920C00008000 | 2024-04-25 3:59PM EDT | 8.00 | 5.95 | 5.25 | 5.85 | 0.00 | - | 25 | 147 | 52.15% |
| VXX240920C00009000 | 2024-04-25 3:59PM EDT | 9.00 | 5.12 | 4.45 | 5.05 | 0.00 | - | 25 | 167 | 58.79% |
| VXX240920C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 4.35 | 3.75 | 4.35 | 0.00 | - | 95 | 229 | 62.40% |
| VXX240920C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 3.80 | 3.25 | 3.75 | 0.00 | - | 95 | 196 | 66.94% |
| VXX240920C00012000 | 2024-04-26 2:42PM EDT | 12.00 | 3.00 | 2.86 | 3.40 | 0.00 | - | 28 | 238 | 73.44% |
| VXX240920C00013000 | 2024-04-30 10:31AM EDT | 13.00 | 2.87 | 2.51 | 2.98 | +0.14 | +5.13% | 3 | 674 | 76.17% |
| VXX240920C00014000 | 2024-04-30 12:24PM EDT | 14.00 | 2.34 | 2.30 | 2.45 | -0.06 | -2.50% | 42 | 902 | 77.20% |
| VXX240920C00015000 | 2024-04-30 12:24PM EDT | 15.00 | 2.14 | 2.01 | 2.44 | -0.28 | -11.57% | 14 | 377 | 83.06% |
| VXX240920C00016000 | 2024-04-30 12:21PM EDT | 16.00 | 2.05 | 1.83 | 2.13 | +0.05 | +2.50% | 2 | 1,669 | 84.62% |
| VXX240920C00017000 | 2024-04-23 1:54PM EDT | 17.00 | 2.15 | 1.66 | 2.17 | 0.00 | - | 18 | 92 | 90.43% |
| VXX240920C00018000 | 2024-04-25 10:04AM EDT | 18.00 | 2.15 | 1.60 | 2.01 | 0.00 | - | 1 | 1,771 | 94.04% |
| VXX240920C00019000 | 2024-04-30 11:13AM EDT | 19.00 | 1.60 | 1.40 | 1.87 | +0.15 | +10.34% | 50 | 178 | 95.02% |
| VXX240920C00020000 | 2024-04-30 11:41AM EDT | 20.00 | 1.53 | 1.31 | 1.78 | 0.00 | - | 923 | 2,635 | 97.85% |
| VXX240920C00021000 | 2024-04-19 10:36AM EDT | 21.00 | 2.13 | 1.19 | 1.72 | 0.00 | - | 1 | 26 | 100.15% |
| VXX240920C00022000 | 2024-04-15 2:38PM EDT | 22.00 | 1.92 | 1.09 | 1.60 | 0.00 | - | 1 | 36 | 101.27% |
| VXX240920C00023000 | 2024-04-12 1:22PM EDT | 23.00 | 2.05 | 0.99 | 1.41 | 0.00 | - | 5 | 54 | 100.78% |
| VXX240920C00024000 | 2024-04-23 12:17PM EDT | 24.00 | 1.30 | 0.91 | 1.32 | 0.00 | - | 5 | 27 | 101.90% |
| VXX240920C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 1.05 | 0.84 | 1.26 | 0.00 | - | 10 | 88 | 103.32% |
| VXX240920C00026000 | 2024-04-29 12:07PM EDT | 26.00 | 0.81 | 0.79 | 1.22 | 0.00 | - | 1 | 12 | 105.23% |
| VXX240920C00027000 | 2024-04-17 9:49AM EDT | 27.00 | 1.20 | 0.73 | 1.32 | 0.00 | - | 9 | 5 | 109.28% |
| VXX240920C00028000 | 2024-04-22 11:37AM EDT | 28.00 | 1.35 | 0.68 | 1.24 | 0.00 | - | 340 | 380 | 109.96% |
| VXX240920C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 1.32 | 0.64 | 1.03 | 0.00 | - | 1 | 22 | 108.01% |
| VXX240920C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.85 | 0.59 | 1.01 | 0.00 | - | 1 | 204 | 109.38% |
| VXX240920C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 1.20 | 0.54 | 1.00 | 0.00 | - | 8 | 124 | 110.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-04-19 11:13AM EDT | 4.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 25 | 96.09% |
| VXX240920P00007000 | 2024-04-23 1:39PM EDT | 7.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 5 | 110 | 57.81% |
| VXX240920P00008000 | 2024-04-16 12:01PM EDT | 8.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 2 | 203 | 54.10% |
| VXX240920P00009000 | 2024-04-30 10:39AM EDT | 9.00 | 0.25 | 0.23 | 0.34 | -0.05 | -16.67% | 1 | 3,992 | 59.08% |
| VXX240920P00010000 | 2024-04-29 1:22PM EDT | 10.00 | 0.57 | 0.37 | 0.72 | 0.00 | - | 1 | 872 | 60.74% |
| VXX240920P00011000 | 2024-04-29 2:36PM EDT | 11.00 | 0.79 | 0.79 | 1.19 | 0.00 | - | 5 | 3,081 | 65.43% |
| VXX240920P00012000 | 2024-04-30 11:44AM EDT | 12.00 | 1.60 | 1.40 | 1.74 | +0.15 | +10.34% | 2 | 5,206 | 70.51% |
| VXX240920P00013000 | 2024-04-30 11:13AM EDT | 13.00 | 2.01 | 2.07 | 2.25 | -0.16 | -7.37% | 238 | 961 | 72.66% |
| VXX240920P00014000 | 2024-04-29 3:06PM EDT | 14.00 | 2.90 | 2.74 | 3.10 | 0.00 | - | 69 | 645 | 77.69% |
| VXX240920P00015000 | 2024-04-29 3:03PM EDT | 15.00 | 3.75 | 3.65 | 3.95 | +0.05 | +1.35% | 2 | 1,257 | 84.42% |
| VXX240920P00016000 | 2024-04-30 11:21AM EDT | 16.00 | 4.55 | 4.20 | 4.75 | +0.05 | +1.11% | 3 | 431 | 83.59% |
| VXX240920P00017000 | 2024-04-26 10:02AM EDT | 17.00 | 5.40 | 5.00 | 5.60 | 0.00 | - | 8 | 3,254 | 86.13% |
| VXX240920P00018000 | 2024-04-24 9:43AM EDT | 18.00 | 6.15 | 5.80 | 6.40 | 0.00 | - | 30 | 321 | 86.91% |
| VXX240920P00019000 | 2024-04-29 3:03PM EDT | 19.00 | 7.10 | 6.65 | 7.30 | 0.00 | - | 41 | 586 | 89.16% |
| VXX240920P00020000 | 2024-04-30 10:32AM EDT | 20.00 | 8.10 | 7.55 | 8.20 | +0.10 | +1.25% | 1 | 740 | 91.55% |
| VXX240920P00021000 | 2024-04-15 2:03PM EDT | 21.00 | 7.78 | 8.45 | 9.10 | 0.00 | - | 3 | 9 | 93.36% |
| VXX240920P00022000 | 2024-04-25 12:48PM EDT | 22.00 | 9.22 | 9.35 | 10.00 | 0.00 | - | 7 | 734 | 94.63% |
| VXX240920P00023000 | 2024-04-15 11:19AM EDT | 23.00 | 9.69 | 10.20 | 10.95 | 0.00 | - | 2 | 103 | 95.46% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 55.08% |
| VXX240920P00025000 | 2024-04-12 10:17AM EDT | 25.00 | 11.50 | 12.05 | 12.75 | 0.00 | - | 1 | 15 | 96.68% |
| VXX240920P00029000 | 2024-03-11 9:34AM EDT | 29.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| VXX240920P00030000 | 2024-04-17 12:02PM EDT | 30.00 | 15.90 | 17.00 | 17.45 | 0.00 | - | 2 | 37 | 104.98% |
| VXX240920P00031000 | 2024-02-20 11:03AM EDT | 31.00 | 17.20 | 16.20 | 20.70 | 0.00 | - | - | 2 | 116.99% |
© 2024 Yahoo. All rights reserved.