iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.48 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | - | 1 |
| 6.27 | 0.00 | - | 1 | 5 | 6.00 | - | - | - | - | - |
| 6.33 | 0.00 | - | 1 | 1 | 7.00 | 0.01 | 0.00 | - | 2 | 45 |
| 5.15 | 0.00 | - | - | 2 | 8.00 | 0.01 | 0.00 | - | 1 | 4 |
| 3.17 | -0.31 | -8.91% | 2 | 3 | 9.00 | 0.01 | 0.00 | - | 2 | 384 |
| 2.64 | -1.91 | -41.98% | 1 | 2 | 9.50 | - | - | - | - | - |
| 2.09 | -0.29 | -12.18% | 6 | 307 | 10.00 | 0.01 | 0.00 | - | 1 | 1,627 |
| 1.63 | -0.24 | -12.83% | 2 | 1 | 10.50 | - | - | - | - | - |
| 1.08 | -0.22 | -16.92% | 77 | 121 | 11.00 | 0.01 | 0.00 | - | 111 | 11,423 |
| 0.62 | -0.17 | -21.52% | 193 | 294 | 11.50 | 0.04 | +0.01 | +33.33% | 3,266 | 2,233 |
| 0.29 | -0.11 | -27.50% | 2,544 | 2,237 | 12.00 | 0.21 | +0.06 | +40.00% | 2,168 | 5,983 |
| 0.15 | -0.08 | -34.78% | 5,520 | 4,437 | 12.50 | 0.56 | +0.07 | +14.29% | 1,240 | 3,295 |
| 0.09 | -0.05 | -35.71% | 4,153 | 5,204 | 13.00 | 1.02 | +0.12 | +13.33% | 2,555 | 17,535 |
| 0.07 | -0.03 | -30.00% | 558 | 1,390 | 13.50 | 1.50 | +0.16 | +11.94% | 253 | 938 |
| 0.04 | -0.02 | -33.33% | 2,826 | 9,277 | 14.00 | 1.95 | +0.12 | +6.56% | 373 | 4,383 |
| 0.05 | +0.01 | +25.00% | 66 | 1,745 | 14.50 | 2.45 | +0.38 | +18.36% | 123 | 149 |
| 0.04 | -0.01 | -20.00% | 1,838 | 4,995 | 15.00 | 2.96 | +0.14 | +4.96% | 41 | 1,419 |
| 0.03 | +0.01 | +50.00% | 505 | 1,075 | 15.50 | 3.33 | +0.15 | +4.72% | 4 | 7 |
| 0.02 | -0.01 | -33.33% | 107 | 3,045 | 16.00 | 3.95 | +0.22 | +5.90% | 161 | 514 |
| 0.01 | 0.00 | - | 194 | 525 | 16.50 | 4.17 | 0.00 | - | 6 | 10 |
| 0.01 | -0.02 | -66.67% | 43 | 5,481 | 17.00 | 4.90 | +0.20 | +4.26% | 221 | 991 |
| 0.03 | +0.01 | +50.00% | 2 | 231 | 17.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 45 | 2,964 | 18.00 | 5.75 | +0.03 | +0.52% | 1 | 225 |
| 0.02 | 0.00 | - | 80 | 71 | 18.50 | 6.00 | 0.00 | - | - | 2 |
| 0.01 | -0.02 | -66.67% | 9 | 1,131 | 19.00 | 6.71 | 0.00 | - | 96 | 104 |
| 0.03 | -0.25 | -89.29% | 1 | 3 | 19.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 2,139 | 20.00 | 7.85 | +0.35 | +4.67% | 1 | 130 |
| 0.08 | 0.00 | - | 30 | 65 | 20.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 1,929 | 21.00 | 8.40 | 0.00 | - | 2 | 4 |
| 0.02 | 0.00 | - | 4 | 1,171 | 22.00 | 9.83 | +1.18 | +13.64% | 7 | 118 |
| 0.06 | 0.00 | - | 6 | 981 | 23.00 | 10.77 | +0.21 | +1.99% | 3 | 253 |
| 0.03 | 0.00 | - | 28 | 595 | 24.00 | 11.25 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 51 | 809 | 25.00 | 9.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 117 | 26.00 | 11.35 | 0.00 | - | 1 | 309 |
| 0.03 | 0.00 | - | 51 | 150 | 27.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 185 | 28.00 | 12.80 | 0.00 | - | 10 | 10 |
| 0.01 | -0.01 | -50.00% | 18 | 2,117 | 29.00 | 16.00 | 0.00 | - | 77 | 25 |
| 0.01 | 0.00 | - | 46 | 365 | 30.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 271 | 31.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.