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:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 2024-04-23 10:14AM EDT | 8.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240426C00009000 | 2024-04-25 9:38AM EDT | 9.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426C00010000 | 2024-04-22 9:35AM EDT | 10.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426C00010500 | 2024-04-25 9:32AM EDT | 10.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426C00011000 | 2024-04-24 3:01PM EDT | 11.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VXX240426C00011500 | 2024-04-15 1:30PM EDT | 11.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VXX240426C00012000 | 2024-04-25 3:24PM EDT | 12.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VXX240426C00012500 | 2024-04-25 12:42PM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VXX240426C00013000 | 2024-04-25 4:08PM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| VXX240426C00013500 | 2024-04-25 4:14PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| VXX240426C00014000 | 2024-04-25 4:14PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15,502 | 0 | 6.25% |
| VXX240426C00014500 | 2024-04-25 4:08PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,821 | 0 | 25.00% |
| VXX240426C00015000 | 2024-04-25 4:08PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,142 | 0 | 50.00% |
| VXX240426C00015500 | 2024-04-25 3:59PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,417 | 0 | 50.00% |
| VXX240426C00016000 | 2024-04-25 4:09PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| VXX240426C00016500 | 2024-04-25 2:18PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| VXX240426C00017000 | 2024-04-25 3:41PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| VXX240426C00017500 | 2024-04-25 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| VXX240426C00018000 | 2024-04-25 3:44PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 50.00% |
| VXX240426C00018500 | 2024-04-25 4:12PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| VXX240426C00019000 | 2024-04-25 4:11PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240426C00019500 | 2024-04-25 12:26PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240426C00020000 | 2024-04-25 3:40PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VXX240426C00020500 | 2024-04-22 12:24PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240426C00021000 | 2024-04-25 3:50PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| VXX240426C00021500 | 2024-04-23 1:38PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240426C00022000 | 2024-04-25 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240426C00022500 | 2024-04-22 12:28PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| VXX240426C00023000 | 2024-04-25 3:46PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240426C00023500 | 2024-04-22 10:07AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| VXX240426C00024000 | 2024-04-19 3:58PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| VXX240426C00024500 | 2024-04-19 11:02AM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| VXX240426C00025000 | 2024-04-22 11:49AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| VXX240426C00026000 | 2024-04-19 3:06PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240426C00027000 | 2024-04-22 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| VXX240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| VXX240426C00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| VXX240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| VXX240426C00031000 | 2024-04-19 4:06PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 2024-04-08 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 100.00% |
| VXX240426P00010500 | 2024-04-03 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240426P00011000 | 2024-04-05 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| VXX240426P00011500 | 2024-04-24 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240426P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240426P00012500 | 2024-04-25 4:09PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| VXX240426P00013000 | 2024-04-25 4:07PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 50.00% |
| VXX240426P00013500 | 2024-04-25 4:13PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,841 | 0 | 12.50% |
| VXX240426P00014000 | 2024-04-25 4:11PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10,078 | 0 | 0.00% |
| VXX240426P00014500 | 2024-04-25 4:04PM EDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,453 | 0 | 0.00% |
| VXX240426P00015000 | 2024-04-25 4:09PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| VXX240426P00015500 | 2024-04-25 4:03PM EDT | 15.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VXX240426P00016000 | 2024-04-25 3:28PM EDT | 16.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| VXX240426P00016500 | 2024-04-25 12:29PM EDT | 16.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VXX240426P00017000 | 2024-04-25 12:01PM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| VXX240426P00017500 | 2024-04-24 10:02AM EDT | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| VXX240426P00018000 | 2024-04-25 10:29AM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240426P00018500 | 2024-04-24 11:04AM EDT | 18.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426P00019000 | 2024-04-25 3:56PM EDT | 19.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240426P00019500 | 2024-04-16 11:50AM EDT | 19.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240426P00020000 | 2024-04-25 3:40PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240426P00021000 | 2024-04-25 9:48AM EDT | 21.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VXX240426P00022000 | 2024-04-25 11:35AM EDT | 22.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| VXX240426P00023000 | 2024-04-18 10:50AM EDT | 23.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240426P00024000 | 2024-04-24 9:33AM EDT | 24.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.