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:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.35 | 0.00 | - | 1 | 1 | 8.00 | - | - | - | - | - |
| 4.32 | -0.55 | -11.29% | 13 | 0 | 8.50 | 0.01 | 0.00 | - | 1 | 1 |
| 4.79 | 0.00 | - | 2 | 4 | 9.00 | 0.01 | 0.00 | - | 1 | 0 |
| 2.81 | -0.38 | -11.91% | 3 | 4 | 10.00 | - | - | - | - | - |
| - | - | - | - | - | 10.50 | 0.01 | 0.00 | - | 10 | 20 |
| 1.81 | -0.85 | -31.95% | 1 | 12 | 11.00 | 0.01 | 0.00 | - | 274 | 261 |
| 1.31 | -0.52 | -28.42% | 32 | 31 | 11.50 | 0.02 | +0.01 | +100.00% | 51 | 388 |
| 0.81 | -0.47 | -36.72% | 1,035 | 266 | 12.00 | 0.03 | +0.01 | +50.00% | 1,046 | 948 |
| 0.46 | -0.43 | -48.31% | 3,521 | 705 | 12.50 | 0.16 | +0.09 | +128.57% | 4,257 | 2,280 |
| 0.22 | -0.26 | -54.17% | 4,877 | 1,768 | 13.00 | 0.46 | +0.22 | +91.67% | 2,458 | 2,979 |
| 0.15 | -0.14 | -48.28% | 1,685 | 2,191 | 13.50 | 0.84 | +0.27 | +47.37% | 1,434 | 2,669 |
| 0.09 | -0.09 | -50.00% | 5,742 | 2,277 | 14.00 | 1.26 | +0.29 | +29.90% | 575 | 1,456 |
| 0.07 | -0.08 | -53.33% | 2,489 | 3,385 | 14.50 | 1.78 | +0.43 | +31.85% | 433 | 1,139 |
| 0.06 | -0.05 | -45.45% | 1,537 | 3,195 | 15.00 | 2.20 | +0.43 | +24.29% | 10 | 172 |
| 0.04 | -0.03 | -42.86% | 42 | 556 | 15.50 | 2.75 | +0.69 | +33.50% | 25 | 192 |
| 0.03 | -0.04 | -57.14% | 124 | 385 | 16.00 | 3.25 | +0.47 | +16.91% | 20 | 110 |
| 0.03 | 0.00 | - | 846 | 438 | 16.50 | 3.73 | +0.63 | +20.32% | 4 | 13 |
| 0.04 | 0.00 | - | 205 | 233 | 17.00 | 4.54 | +0.69 | +17.92% | 13 | 75 |
| 0.05 | +0.01 | +25.00% | 630 | 199 | 17.50 | 3.62 | 0.00 | - | 6 | 16 |
| 0.02 | 0.00 | - | 257 | 688 | 18.00 | 5.07 | +0.20 | +4.11% | 5 | 12 |
| 0.04 | 0.00 | - | 357 | 148 | 18.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 20 | 257 | 19.00 | 4.80 | 0.00 | - | 1 | 3 |
| 0.01 | -0.02 | -66.67% | 5 | 70 | 19.50 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 51 | 1,106 | 20.00 | 7.10 | +0.45 | +6.77% | 30 | 271 |
| 0.06 | 0.00 | - | 10 | 41 | 20.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 117 | 230 | 21.00 | 7.55 | 0.00 | - | 4 | 16 |
| 0.02 | 0.00 | - | 11 | 1,674 | 22.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 210 | 23.00 | 8.25 | 0.00 | - | 350 | 350 |
| 0.01 | 0.00 | - | 1 | 11 | 24.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 114 | 25.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 165 | 26.00 | 13.25 | +2.16 | +19.48% | 6 | 6 |
| 0.03 | 0.00 | - | 33 | 159 | 27.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 32 | 55 | 28.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 29.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 37 | 30.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 46 | 115 | 31.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.