VXX - iPath S&P 500 VIX ST Futures ETN

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171124C000275002017-11-20 9:48AM EST27.506.303.804.400.00-55244.53%
VXX171124C000280002017-11-22 2:29PM EST28.003.853.403.800.00-49191.41%
VXX171124C000285002017-11-22 2:29PM EST28.503.352.853.350.00-410185.94%
VXX171124C000290002017-11-24 11:05AM EST29.002.562.342.88-0.29-10.18%70171.88%
VXX171124C000300002017-11-24 12:25PM EST30.001.591.451.71-0.24-13.11%4557182.81%
VXX171124C000310002017-11-24 1:13PM EST31.000.650.490.720.00-11756945.31%
VXX171124C000315002017-11-24 1:04PM EST31.500.160.060.23-0.26-61.90%7,7914,93822.66%
VXX171124C000320002017-11-24 1:07PM EST32.000.010.000.01-0.13-92.86%3,7145,66115.63%
VXX171124C000325002017-11-24 12:50PM EST32.500.010.000.01-0.08-88.89%2,0214,42730.47%
VXX171124C000330002017-11-24 12:50PM EST33.000.010.000.01-0.04-80.00%1,42211,64643.75%
VXX171124C000335002017-11-24 12:54PM EST33.500.010.000.01-0.02-66.67%3802,93850.00%
VXX171124C000340002017-11-24 12:37PM EST34.000.010.000.01-0.01-50.00%674,63762.50%
VXX171124C000345002017-11-24 12:57PM EST34.500.010.000.01-0.01-50.00%2336,62371.88%
VXX171124C000350002017-11-24 12:34PM EST35.000.010.000.010.00-414,28781.25%
VXX171124C000355002017-11-24 10:05AM EST35.500.010.000.010.00-1798,85993.75%
VXX171124C000360002017-11-24 12:42PM EST36.000.010.000.010.00-474,101103.13%
VXX171124C000365002017-11-24 11:28AM EST36.500.010.000.010.00-22,435112.50%
VXX171124C000370002017-11-22 2:31PM EST37.000.010.000.010.00-59510,588118.75%
VXX171124C000375002017-11-24 10:08AM EST37.500.010.000.010.00-51,757131.25%
VXX171124C000380002017-11-24 10:48AM EST38.000.010.000.010.00-1204,984137.50%
VXX171124C000385002017-11-24 12:35PM EST38.500.010.000.010.00-71,158150.00%
VXX171124C000390002017-11-24 10:04AM EST39.000.010.000.010.00-1819,211156.25%
VXX171124C000395002017-11-21 2:37PM EST39.500.010.000.010.00-1872,231162.50%
VXX171124C000400002017-11-24 12:35PM EST40.000.010.000.010.00-102,141175.00%
VXX171124C000405002017-11-22 10:32AM EST40.500.010.000.010.00-5814181.25%
VXX171124C000410002017-11-24 12:55PM EST41.000.010.000.010.00-72,622187.50%
VXX171124C000415002017-11-24 11:01AM EST41.500.010.000.010.00-22,692193.75%
VXX171124C000420002017-11-21 3:15PM EST42.000.010.000.010.00-932,851206.25%
VXX171124C000425002017-11-21 9:50AM EST42.500.010.000.010.00-422,435212.50%
VXX171124C000430002017-11-21 11:23AM EST43.000.010.000.010.00-381,158218.75%
VXX171124C000435002017-11-21 9:50AM EST43.500.010.000.010.00-53373225.00%
VXX171124C000440002017-11-21 2:00PM EST44.000.010.000.010.00-52,013237.50%
VXX171124C000445002017-11-21 12:22PM EST44.500.010.000.010.00-171,366237.50%
VXX171124C000450002017-11-21 3:46PM EST45.000.010.000.010.00-287,868250.00%
VXX171124C000455002017-11-20 2:21PM EST45.500.010.000.010.00-2381,393250.00%
VXX171124C000460002017-11-20 3:13PM EST46.000.010.000.010.00-56917,142262.50%
VXX171124C000465002017-11-20 3:15PM EST46.500.010.000.010.00-116172268.75%
VXX171124C000470002017-11-20 3:16PM EST47.000.010.000.010.00-382538275.00%
VXX171124C000475002017-11-17 11:50PM EST47.500.050.004.500.00-2180957.42%
VXX171124C000480002017-11-20 10:15AM EST48.000.010.000.010.00-105462287.50%
VXX171124C000485002017-11-17 11:50PM EST48.500.030.004.500.00-2657982.81%
VXX171124C000490002017-11-21 10:27AM EST49.000.010.000.010.00-19,260300.00%
VXX171124C000495002017-11-17 11:50PM EST49.500.040.004.500.00-441471,007.03%
VXX171124C000500002017-11-21 11:05AM EST50.000.010.000.010.00-11,436312.50%
VXX171124C000505002017-11-17 11:50PM EST50.500.020.004.500.00-50251,030.47%
VXX171124C000510002017-11-20 11:26AM EST51.000.010.000.010.00-1500325.00%
VXX171124C000520002017-11-21 2:54PM EST52.000.010.000.010.00-1312337.50%
VXX171124C000525002017-11-17 11:50PM EST52.500.100.004.500.00-18181,075.39%
VXX171124C000530002017-11-22 3:50PM EST53.000.010.000.010.00-1106350.00%
VXX171124C000535002017-11-20 10:09AM EST53.500.010.000.010.00-30106350.00%
VXX171124C000540002017-11-16 11:35AM EST54.000.020.004.500.00-222851,107.42%
VXX171124C000545002017-11-17 11:50PM EST54.500.010.003.600.00-5711,031.25%
VXX171124C000550002017-11-24 12:10PM EST55.000.010.000.010.00-1506375.00%
VXX171124C000555002017-11-17 11:50PM EST55.500.010.003.600.00-20181,051.17%
VXX171124C000560002017-11-17 11:23AM EST56.000.010.013.85-0.04-80.00%325381,086.72%
VXX171124C000565002017-11-17 11:50PM EST56.500.020.004.500.00-15411,157.62%
VXX171124C000570002017-11-17 1:03PM EST57.000.010.013.60-0.02-66.67%1472471,080.86%
VXX171124C000575002017-11-17 11:50PM EST57.500.010.013.600.00-2561351,090.23%
VXX171124C000580002017-11-17 1:53PM EST58.000.010.013.60-0.02-66.67%913771,099.22%
VXX171124C000590002017-11-17 2:52PM EST59.000.010.003.60-0.03-75.00%58181,116.41%
VXX171124C000595002017-11-17 11:50PM EST59.500.050.004.500.00-20201,213.67%
VXX171124C000600002017-11-20 9:46AM EST60.000.010.000.010.00-10365425.00%
VXX171124C000605002017-11-17 11:50PM EST60.500.040.014.500.00-32321,232.42%
VXX171124C000610002017-11-17 11:50PM EST61.000.010.004.500.00-25251,240.23%
VXX171124C000615002017-11-17 11:50PM EST61.500.050.004.500.00-20201,249.22%
VXX171124C000620002017-11-17 11:50PM EST62.000.010.004.500.00-94171,257.42%
VXX171124C000625002017-11-17 11:50PM EST62.500.030.004.500.00-551,266.02%
VXX171124C000630002017-11-17 11:50PM EST63.000.010.004.500.00-31311,274.22%
VXX171124C000635002017-11-17 11:50PM EST63.500.010.004.050.00-4864861,238.28%
VXX171124C000640002017-11-17 11:50PM EST64.000.010.003.600.00-2001,200.39%
VXX171124C000645002017-11-17 11:50PM EST64.500.010.003.600.00-11451,208.20%
VXX171124C000650002017-11-17 3:32PM EST65.000.010.003.600.00-1606171,216.02%
VXX171124C000660002017-11-17 11:50PM EST66.000.030.004.500.00-35351,322.66%
VXX171124C000670002017-11-16 12:29PM EST67.000.010.004.500.00-15761,337.89%
VXX171124C000700002017-11-17 9:42AM EST70.000.010.004.50-0.01-50.00%1002611,382.42%
VXX171124C000715002017-11-17 11:50PM EST71.500.030.004.500.00-24241,403.52%
VXX171124C000720002017-10-30 3:21PM EST72.000.170.140.160.00-400775.00%
VXX171124C000740002017-11-22 9:41AM EST74.000.010.000.010.00-1010537.50%
VXX171124C000750002017-11-17 1:58PM EST75.000.010.001.45-0.02-66.67%305281,075.78%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171124P000275002017-10-20 10:53PM EST27.500.030.020.050.00-250150.00%
VXX171124P000280002017-11-16 1:55PM EST28.000.010.004.500.00-713612.89%
VXX171124P000285002017-10-30 12:38PM EST28.500.030.020.05-0.03-50.00%11243118.75%
VXX171124P000290002017-11-15 3:59PM EST29.000.010.000.010.00-634075.00%
VXX171124P000300002017-11-24 12:38PM EST30.000.010.000.010.00-262,88153.13%
VXX171124P000310002017-11-24 12:58PM EST31.000.020.000.01+0.01+50.00%1,0301,54625.00%
VXX171124P000315002017-11-24 1:13PM EST31.500.010.000.01-0.07-87.50%4,4207,2577.81%
VXX171124P000320002017-11-24 1:13PM EST32.000.340.310.520.00-3,1239,44646.09%
VXX171124P000325002017-11-24 12:59PM EST32.500.800.711.06+0.05+6.67%1,0123,60277.73%
VXX171124P000330002017-11-24 1:14PM EST33.001.401.311.50+0.13+10.24%1,05610,70860.94%
VXX171124P000335002017-11-24 1:05PM EST33.501.841.812.04+0.07+3.95%3714,39583.59%
VXX171124P000340002017-11-24 1:11PM EST34.002.322.212.54+0.02+0.87%1,4989,62473.44%
VXX171124P000345002017-11-24 12:57PM EST34.502.822.713.10+0.02+0.71%1,37811,769104.69%
VXX171124P000350002017-11-24 1:10PM EST35.003.453.203.50+0.20+6.15%58812,458155.47%
VXX171124P000355002017-11-24 1:01PM EST35.503.863.804.10+0.11+2.93%572,959153.13%
VXX171124P000360002017-11-24 12:51PM EST36.004.354.304.60+0.06+1.40%741,834166.41%
VXX171124P000365002017-11-24 1:13PM EST36.504.834.705.10+0.18+3.87%381,393153.13%
VXX171124P000370002017-11-24 12:58PM EST37.005.305.305.55+0.10+1.92%265,800179.69%
VXX171124P000375002017-11-24 11:13AM EST37.505.855.706.10+0.15+2.63%10264175.00%
VXX171124P000380002017-11-24 11:23AM EST38.006.426.306.60+0.22+3.55%27177217.19%
VXX171124P000385002017-11-24 9:36AM EST38.506.856.806.95+0.15+2.24%3387168.75%
VXX171124P000390002017-11-24 11:23AM EST39.007.437.207.60+0.23+3.19%10698207.81%
VXX171124P000395002017-11-20 9:54AM EST39.505.677.708.100.00-236218.75%
VXX171124P000400002017-11-24 12:19PM EST40.008.508.308.50+0.43+5.33%1528228.13%
VXX171124P000405002017-11-24 9:34AM EST40.508.858.709.10+0.34+4.00%216237.50%
VXX171124P000410002017-11-24 12:08PM EST41.009.459.209.60+0.21+2.27%145248.44%
VXX171124P000415002017-11-15 10:05AM EST41.505.555.008.650.00-28530.00%
VXX171124P000420002017-11-22 2:51PM EST42.0010.2510.2010.600.00-619267.19%
VXX171124P000425002017-11-21 10:54AM EST42.5010.3210.7011.100.00-136275.00%
VXX171124P000430002017-11-15 3:50PM EST43.006.906.5010.500.00-3270.00%
VXX171124P000435002017-10-27 10:51PM EST43.509.309.8510.200.00-660.00%
VXX171124P000440002017-11-24 12:21PM EST44.0012.4512.2012.60+0.48+4.01%846303.13%
VXX171124P000445002017-11-21 1:03PM EST44.5012.4312.7513.100.00-162335.94%
VXX171124P000450002017-11-21 12:57PM EST45.0012.9213.2513.600.00-1811343.75%
VXX171124P000460002017-11-20 11:40AM EST46.0012.5514.2014.600.00-50335.94%
VXX171124P000470002017-11-24 11:57AM EST47.0015.4215.2015.60+0.20+1.31%312353.13%
VXX171124P000490002017-10-27 10:51PM EST49.0013.8515.0515.450.00-10100.00%
VXX171124P000500002017-11-24 11:00AM EST50.0018.3318.2518.55+0.28+1.55%4426396.88%
VXX171124P000515002017-11-20 10:37AM EST51.5017.9419.7520.050.00-11418.75%
VXX171124P000520002017-11-21 1:02PM EST52.0019.9220.2020.600.00-10425.00%
VXX171124P000530002017-11-20 10:57AM EST53.0019.5021.2021.600.00-5035437.50%
VXX171124P000580002017-11-24 12:58PM EST58.0026.2526.1026.700.00-66503.13%
VXX171124P000600002017-11-15 4:00PM EST60.0023.5523.5027.000.00-4525100.00%
VXX171124P000730002017-11-10 11:45PM EST73.0039.1536.5040.000.00-110.00%