iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXZ240920C00005000 | 2023-12-01 2:02PM EDT | 5.00 | 10.50 | 8.90 | 10.10 | 0.00 | - | 10 | 10 | 195.31% |
| VXZ240920C00010000 | 2024-04-12 10:12AM EDT | 10.00 | 4.60 | 3.10 | 3.90 | 0.00 | - | 1 | 4 | 57.23% |
| VXZ240920C00011000 | 2024-04-16 3:53PM EDT | 11.00 | 3.40 | 2.25 | 3.00 | 0.00 | - | 4 | 4 | 48.93% |
| VXZ240920C00013000 | 2024-03-05 4:39PM EDT | 13.00 | 1.80 | 1.50 | 2.20 | 0.00 | - | 34 | 22 | 60.06% |
| VXZ240920C00014000 | 2024-04-15 3:21PM EDT | 14.00 | 1.75 | 0.65 | 1.20 | 0.00 | - | 15 | 41 | 42.82% |
| VXZ240920C00015000 | 2024-04-17 3:11PM EDT | 15.00 | 0.98 | 0.40 | 0.95 | 0.00 | - | 1 | 53 | 45.46% |
| VXZ240920C00016000 | 2024-04-12 10:57AM EDT | 16.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 2 | 309 | 47.41% |
| VXZ240920C00017000 | 2024-03-14 2:37PM EDT | 17.00 | 0.58 | 0.35 | 0.95 | 0.00 | - | 1 | 5 | 50.98% |
| VXZ240920C00018000 | 2023-12-21 10:30AM EDT | 18.00 | 1.01 | 0.30 | 0.85 | 0.00 | - | - | 3 | 54.30% |
| VXZ240920C00019000 | 2023-12-19 3:58PM EDT | 19.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | - | 1 | 58.79% |
| VXZ240920C00020000 | 2024-04-15 2:36PM EDT | 20.00 | 0.53 | 0.15 | 0.50 | 0.00 | - | 20 | 101 | 53.71% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXZ240920P00012000 | 2024-04-24 10:20AM EDT | 12.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 1 | 10 | 43.65% |
| VXZ240920P00013000 | 2024-01-08 10:30AM EDT | 13.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| VXZ240920P00014000 | 2024-04-17 3:11PM EDT | 14.00 | 0.98 | 1.15 | 1.80 | 0.00 | - | 1 | 5 | 43.16% |
| VXZ240920P00015000 | 2023-12-28 1:18PM EDT | 15.00 | 1.81 | 1.90 | 2.65 | 0.00 | - | 2 | 6 | 48.83% |
| VXZ240920P00027000 | 2023-12-12 3:50PM EDT | 27.00 | 12.85 | 12.40 | 14.00 | 0.00 | - | - | 0 | 82.91% |
| VXZ240920P00031000 | 2023-12-15 12:24PM EDT | 31.00 | 16.94 | 16.30 | 18.10 | 0.00 | - | 1 | 0 | 98.73% |
© 2024 Yahoo. All rights reserved.