VXX - iPath Series B S&P 500 VIX Short-Term Futures ETN

BATS - BATS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX191122C000125002019-11-20 1:10PM EST12.505.653.605.250.00-206659.38%
VXX191122C000130002019-11-18 12:07AM EST13.005.253.104.700.00---578.13%
VXX191122C000145002019-11-20 10:58AM EST14.502.940.000.000.00--00.00%
VXX191122C000150002019-11-22 2:58PM EST15.002.461.112.70-0.31-11.19%99369.53%
VXX191122C000155002019-11-22 2:58PM EST15.501.960.612.77-0.37-15.88%1819509.38%
VXX191122C000160002019-11-22 3:50PM EST16.001.390.121.18-0.42-23.20%1482810.00%
VXX191122C000165002019-11-22 3:59PM EST16.500.780.550.84-0.62-44.29%47572385.94%
VXX191122C000170002019-11-22 4:13PM EST17.000.200.000.27-0.48-70.59%1,7482,6890.00%
VXX191122C000175002019-11-22 4:11PM EST17.500.010.000.01-0.31-96.88%13,6489,34320.31%
VXX191122C000180002019-11-22 3:54PM EST18.000.010.000.01-0.11-91.67%6,74812,85948.44%
VXX191122C000185002019-11-22 3:56PM EST18.500.010.000.01-0.05-83.33%1,54511,34765.63%
VXX191122C000190002019-11-22 4:00PM EST19.000.010.000.01-0.01-50.00%6397,83787.50%
VXX191122C000195002019-11-22 4:03PM EST19.500.010.000.01-0.02-66.67%23511,603106.25%
VXX191122C000200002019-11-22 4:07PM EST20.000.010.000.010.00-1545,711125.00%
VXX191122C000205002019-11-22 2:38PM EST20.500.010.000.010.00-537,715143.75%
VXX191122C000210002019-11-22 3:12PM EST21.000.010.000.010.00-353,927156.25%
VXX191122C000215002019-11-22 3:18PM EST21.500.010.000.010.00-232,509175.00%
VXX191122C000220002019-11-22 4:03PM EST22.000.010.000.010.00-313,168187.50%
VXX191122C000225002019-11-21 3:57PM EST22.500.010.000.010.00-476,212206.25%
VXX191122C000230002019-11-22 2:15PM EST23.000.010.000.010.00-172,711225.00%
VXX191122C000235002019-11-22 1:08PM EST23.500.010.000.010.00-141,792237.50%
VXX191122C000240002019-11-21 3:58PM EST24.000.010.000.010.00-712,682250.00%
VXX191122C000245002019-11-18 4:12PM EST24.500.020.000.010.00-7493,576262.50%
VXX191122C000250002019-11-21 3:59PM EST25.000.010.000.010.00-112,215275.00%
VXX191122C000255002019-11-21 3:59PM EST25.500.010.000.010.00-2343287.50%
VXX191122C000260002019-11-20 3:38PM EST26.000.010.000.010.00-179896300.00%
VXX191122C000265002019-11-20 3:38PM EST26.500.010.000.010.00-603,023312.50%
VXX191122C000270002019-11-20 3:40PM EST27.000.010.000.010.00-1241,789325.00%
VXX191122C000275002019-11-20 10:57AM EST27.500.010.000.010.00-353,628337.50%
VXX191122C000280002019-11-20 12:03PM EST28.000.010.000.010.00-22,427350.00%
VXX191122C000285002019-11-19 2:30PM EST28.500.010.000.010.00-10146362.50%
VXX191122C000290002019-11-21 10:14AM EST29.000.010.010.010.00-1510,673396.88%
VXX191122C000295002019-11-19 10:35AM EST29.500.010.000.010.00-43,966375.00%
VXX191122C000300002019-11-20 3:19PM EST30.000.010.000.010.00-44745387.50%
VXX191122C000305002019-11-14 12:06PM EST30.500.020.000.010.00-199400.00%
VXX191122C000310002019-11-18 12:16PM EST31.000.030.000.010.00-60272412.50%
VXX191122C000315002019-11-18 11:04AM EST31.500.020.000.010.00-1021,289425.00%
VXX191122C000320002019-11-20 2:38PM EST32.000.010.000.010.00-9260425.00%
VXX191122C000325002019-11-13 12:05PM EST32.500.020.000.010.00-26180437.50%
VXX191122C000330002019-11-18 10:17AM EST33.000.020.000.010.00-10369450.00%
VXX191122C000340002019-11-18 10:41AM EST34.000.020.000.010.00-20277475.00%
VXX191122C000350002019-11-15 3:20PM EST35.000.020.000.010.00-7611,275475.00%
VXX191122C000360002019-11-18 9:38AM EST36.000.020.000.010.00-1654500.00%
VXX191122C000370002019-11-18 10:32AM EST37.000.020.000.010.00-56300525.00%
VXX191122C000380002019-11-18 10:32AM EST38.000.020.000.010.00-56313525.00%
VXX191122C000390002019-11-15 3:46PM EST39.000.020.000.010.00-3741,068550.00%
VXX191122C000400002019-11-20 11:39AM EST40.000.020.000.010.00-501,155562.50%
VXX191122C000410002019-11-18 10:33AM EST41.000.020.000.010.00-1827575.00%
VXX191122C000420002019-11-20 11:39AM EST42.000.010.000.010.00-50805600.00%
VXX191122C000430002019-11-18 2:34PM EST43.000.010.000.010.00-1651,410600.00%
VXX191122C000440002019-11-18 2:34PM EST44.000.010.000.010.00-124457625.00%
VXX191122C000450002019-11-18 10:34AM EST45.000.010.000.010.00-1280625.00%
VXX191122C000460002019-11-18 10:34AM EST46.000.010.000.010.00-1962650.00%
VXX191122C000470002019-11-18 10:34AM EST47.000.010.000.010.00-3643650.00%
VXX191122C000480002019-11-11 9:41AM EST48.000.010.000.010.00-851,994675.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX191122P000145002019-11-05 10:54AM EST14.500.010.000.010.00-14150.00%
VXX191122P000150002019-10-28 12:46PM EST15.000.010.000.010.00-1718125.00%
VXX191122P000155002019-11-21 3:36PM EST15.500.010.000.010.00-326896.88%
VXX191122P000160002019-11-22 3:38PM EST16.000.010.010.010.00-421,87181.25%
VXX191122P000165002019-11-22 4:14PM EST16.500.010.000.010.00-4075,57753.13%
VXX191122P000170002019-11-22 4:13PM EST17.000.010.000.01-0.01-50.00%1,92710,20324.22%
VXX191122P000175002019-11-22 4:14PM EST17.500.400.300.43+0.26+185.71%31,31224,10765.63%
VXX191122P000180002019-11-22 4:14PM EST18.001.600.681.86+1.13+240.43%10,9396,494234.38%
VXX191122P000185002019-11-22 4:10PM EST18.501.341.172.41+0.56+71.79%2,6446,978287.11%
VXX191122P000190002019-11-22 4:14PM EST19.001.581.322.91+0.22+16.18%5901,099273.83%
VXX191122P000195002019-11-22 4:03PM EST19.502.172.163.45+0.41+23.30%6404,122373.44%
VXX191122P000200002019-11-22 3:49PM EST20.002.682.673.95+0.46+20.72%1,3042,388410.94%
VXX191122P000205002019-11-22 4:01PM EST20.503.252.353.45+0.51+18.61%250578310.16%
VXX191122P000210002019-11-22 3:50PM EST21.003.663.754.10+0.43+13.31%348573326.56%
VXX191122P000215002019-11-22 4:06PM EST21.504.273.805.45+0.62+16.99%339515439.84%
VXX191122P000220002019-11-22 3:55PM EST22.004.704.754.95+0.53+12.71%166582334.38%
VXX191122P000225002019-11-22 1:38PM EST22.505.074.806.45+0.34+7.19%73160493.75%
VXX191122P000230002019-11-22 1:50PM EST23.005.525.306.95+0.45+8.88%71306518.75%
VXX191122P000235002019-11-22 11:43AM EST23.505.995.807.45+0.13+2.22%52150542.97%
VXX191122P000240002019-11-22 2:43PM EST24.006.586.307.95+0.39+6.30%36541566.41%
VXX191122P000245002019-11-20 9:34AM EST24.506.946.808.450.00-145589.06%
VXX191122P000250002019-11-22 10:25AM EST25.007.547.308.95+0.32+4.43%3794610.94%
VXX191122P000255002019-11-21 10:58AM EST25.507.557.809.450.00-6202632.03%
VXX191122P000260002019-11-22 12:47PM EST26.008.518.309.95+0.37+4.55%2730652.34%
VXX191122P000265002019-11-22 2:41PM EST26.509.088.8010.45+0.48+5.58%10119671.88%
VXX191122P000270002019-11-22 1:37PM EST27.009.579.2510.95+0.57+6.33%8017679.69%
VXX191122P000275002019-11-20 11:09AM EST27.5010.009.7011.450.00-10685.16%
VXX191122P000280002019-11-21 10:15AM EST28.0010.109.7011.950.00-203534.38%
VXX191122P000290002019-10-13 11:14PM EST29.005.8510.3010.600.00--100.00%
VXX191122P000295002019-11-19 2:07PM EST29.5012.1011.8013.450.00-800174779.69%
VXX191122P000300002019-11-21 3:43PM EST30.0012.2512.2013.950.00-336770.31%
VXX191122P000310002019-11-18 12:07AM EST31.0012.6513.2014.950.00--8800.78%
VXX191122P000320002019-11-15 9:51AM EST32.0014.1014.2015.950.00-131831.25%
VXX191122P000325002019-10-03 1:54PM EST32.507.9513.5513.800.00--00.00%
VXX191122P000330002019-11-18 10:49AM EST33.0015.6015.1516.950.00-39844.53%
VXX191122P000340002019-11-18 10:48AM EST34.0016.5716.2017.950.00-30885.94%
VXX191122P000350002019-11-11 11:04AM EST35.0016.2817.1018.950.00-15881.25%
VXX191122P000360002019-11-11 12:01AM EST36.0016.9518.2019.950.00--2937.50%
VXX191122P000370002019-10-13 11:14PM EST37.0012.300.000.000.00--50.00%
VXX191122P000400002019-11-14 3:23PM EST40.0021.7522.2523.400.00-11818.75%
VXX191122P000480002019-11-05 3:57PM EST48.0028.5030.1531.950.00-5201,165.63%