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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00008500 | 2024-05-01 11:01AM EDT | 8.50 | 5.10 | 2.80 | 7.25 | +0.10 | +2.00% | 7 | 0 | 1,096.88% |
| VXX240503C00009000 | 2024-05-01 11:06AM EDT | 9.00 | 4.60 | 2.25 | 6.75 | +0.10 | +2.22% | 3 | 0 | 1,017.19% |
| VXX240503C00010000 | 2024-05-01 12:20PM EDT | 10.00 | 3.65 | 1.55 | 5.75 | +0.49 | +15.51% | 4 | 18 | 871.48% |
| VXX240503C00010500 | 2024-05-01 12:49PM EDT | 10.50 | 3.13 | 1.00 | 5.25 | +0.42 | +15.50% | 3 | 3 | 803.91% |
| VXX240503C00011000 | 2024-05-01 1:15PM EDT | 11.00 | 2.68 | 0.25 | 4.75 | +0.54 | +25.23% | 5 | 12 | 739.45% |
| VXX240503C00011500 | 2024-04-25 9:31AM EDT | 11.50 | 2.87 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 96.88% |
| VXX240503C00012000 | 2024-05-01 3:19PM EDT | 12.00 | 1.18 | 0.00 | 4.40 | -0.37 | -23.87% | 39 | 101 | 251.56% |
| VXX240503C00012500 | 2024-05-01 2:47PM EDT | 12.50 | 1.20 | 0.26 | 2.32 | +0.08 | +7.14% | 275 | 583 | 100.78% |
| VXX240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.70 | 0.47 | 0.86 | +0.07 | +11.11% | 3,888 | 4,249 | 89.06% |
| VXX240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.35 | 0.19 | 0.40 | -0.01 | -2.78% | 4,544 | 4,549 | 60.16% |
| VXX240503C00014000 | 2024-05-01 4:04PM EDT | 14.00 | 0.19 | 0.12 | 0.18 | -0.04 | -17.39% | 6,026 | 6,589 | 55.47% |
| VXX240503C00014500 | 2024-05-01 4:03PM EDT | 14.50 | 0.10 | 0.05 | 0.09 | -0.05 | -33.33% | 3,791 | 2,229 | 64.06% |
| VXX240503C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 1,138 | 4,885 | 81.25% |
| VXX240503C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 473 | 1,271 | 90.63% |
| VXX240503C00016000 | 2024-05-01 4:13PM EDT | 16.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 628 | 4,249 | 108.59% |
| VXX240503C00016500 | 2024-05-01 3:20PM EDT | 16.50 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 348 | 477 | 128.13% |
| VXX240503C00017000 | 2024-05-01 1:05PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 1,689 | 112.50% |
| VXX240503C00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 573 | 150.00% |
| VXX240503C00018000 | 2024-04-30 4:12PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 83 | 708 | 137.50% |
| VXX240503C00018500 | 2024-05-01 1:28PM EDT | 18.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 18 | 275 | 165.63% |
| VXX240503C00019000 | 2024-05-01 1:25PM EDT | 19.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 7 | 433 | 190.63% |
| VXX240503C00019500 | 2024-05-01 2:46PM EDT | 19.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 15 | 445 | 201.56% |
| VXX240503C00020000 | 2024-05-01 3:25PM EDT | 20.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 7 | 2,457 | 278.13% |
| VXX240503C00020500 | 2024-05-01 4:00PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 203.13% |
| VXX240503C00021000 | 2024-04-26 10:45AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 72 | 228.13% |
| VXX240503C00021500 | 2024-04-25 11:58AM EDT | 21.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 17 | 193.75% |
| VXX240503C00022000 | 2024-04-25 1:48PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 88 | 250.00% |
| VXX240503C00022500 | 2024-04-25 9:44AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 259.38% |
| VXX240503C00023000 | 2024-04-25 11:22AM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 205 | 268.75% |
| VXX240503C00023500 | 2024-04-22 9:35AM EDT | 23.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 30 | 278.13% |
| VXX240503C00024000 | 2024-04-29 10:54AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 401 | 820 | 284.38% |
| VXX240503C00024500 | 2024-04-25 12:33PM EDT | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 293.75% |
| VXX240503C00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 303.13% |
| VXX240503C00026000 | 2024-04-16 10:48AM EDT | 26.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 318.75% |
| VXX240503C00027000 | 2024-04-15 3:18PM EDT | 27.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 54 | 62 | 275.00% |
| VXX240503C00028000 | 2024-04-25 12:51PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 350.00% |
| VXX240503C00029000 | 2024-04-15 3:31PM EDT | 29.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 362.50% |
| VXX240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 364 | 312.50% |
| VXX240503C00031000 | 2024-04-26 2:09PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 374 | 325.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 7 | 27 | 315.63% |
| VXX240503P00010500 | 2024-04-05 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 62 | 150.00% |
| VXX240503P00011000 | 2024-05-01 2:52PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 384 | 106.25% |
| VXX240503P00011500 | 2024-05-01 3:26PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,207 | 87.50% |
| VXX240503P00012000 | 2024-05-01 2:53PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,506 | 68.75% |
| VXX240503P00012500 | 2024-05-01 4:05PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 2,343 | 50.00% |
| VXX240503P00013000 | 2024-05-01 4:02PM EDT | 13.00 | 0.10 | 0.04 | 0.10 | -0.02 | -16.67% | 3,404 | 8,244 | 60.94% |
| VXX240503P00013500 | 2024-05-01 4:07PM EDT | 13.50 | 0.19 | 0.16 | 0.23 | -0.09 | -32.14% | 3,029 | 10,095 | 57.03% |
| VXX240503P00014000 | 2024-05-01 4:09PM EDT | 14.00 | 0.50 | 0.42 | 0.60 | -0.13 | -20.63% | 789 | 2,980 | 66.41% |
| VXX240503P00014500 | 2024-05-01 3:55PM EDT | 14.50 | 1.00 | 0.66 | 1.13 | -0.08 | -7.41% | 377 | 1,277 | 68.75% |
| VXX240503P00015000 | 2024-05-01 12:10PM EDT | 15.00 | 1.43 | 0.30 | 2.05 | -0.07 | -4.67% | 53 | 1,826 | 249.61% |
| VXX240503P00015500 | 2024-05-01 3:54PM EDT | 15.50 | 2.03 | 0.80 | 4.40 | -0.24 | -10.57% | 58 | 736 | 290.63% |
| VXX240503P00016000 | 2024-05-01 2:43PM EDT | 16.00 | 2.71 | 0.35 | 4.65 | +0.02 | +0.74% | 182 | 798 | 171.48% |
| VXX240503P00016500 | 2024-05-01 2:52PM EDT | 16.50 | 3.40 | 0.85 | 5.10 | +0.31 | +10.03% | 1 | 17 | 183.59% |
| VXX240503P00017000 | 2024-05-01 2:52PM EDT | 17.00 | 3.85 | 1.13 | 4.30 | +0.03 | +0.79% | 1 | 143 | 413.28% |
| VXX240503P00017500 | 2024-04-29 9:47AM EDT | 17.50 | 4.20 | 1.70 | 6.10 | 0.00 | - | 10 | 35 | 189.06% |
| VXX240503P00018000 | 2024-05-01 11:47AM EDT | 18.00 | 4.40 | 2.14 | 6.60 | -0.43 | -8.90% | 10 | 19 | 187.50% |
| VXX240503P00018500 | 2024-03-27 9:33AM EDT | 18.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 10 | 10 | 307.81% |
| VXX240503P00019000 | 2024-05-01 2:50PM EDT | 19.00 | 5.80 | 3.05 | 7.55 | -0.02 | -0.34% | 2 | 39 | 764.84% |
| VXX240503P00020000 | 2024-04-23 9:50AM EDT | 20.00 | 6.10 | 4.10 | 8.55 | 0.00 | - | 1 | 491 | 193.75% |
| VXX240503P00021000 | 2024-04-22 1:02PM EDT | 21.00 | 6.65 | 5.25 | 9.55 | 0.00 | - | 2 | 21 | 285.94% |
| VXX240503P00022000 | 2024-04-29 2:06PM EDT | 22.00 | 8.80 | 6.25 | 10.55 | 0.00 | - | 9 | 226 | 309.38% |
| VXX240503P00023000 | 2024-04-19 10:22AM EDT | 23.00 | 8.03 | 7.25 | 11.55 | 0.00 | - | 10 | 10 | 331.25% |
| VXX240503P00024000 | 2024-04-12 12:38PM EDT | 24.00 | 9.15 | 8.25 | 12.55 | 0.00 | - | 100 | 100 | 351.56% |
| VXX240503P00025000 | 2024-04-29 2:04PM EDT | 25.00 | 11.80 | 9.25 | 13.55 | 0.00 | - | 200 | 41 | 370.31% |
| VXX240503P00027000 | 2024-04-29 2:05PM EDT | 27.00 | 13.80 | 11.25 | 15.55 | 0.00 | - | 9 | 0 | 406.25% |
| VXX240503P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 15.65 | 15.25 | 19.55 | 0.00 | - | 85 | 85 | 468.75% |
© 2024 Yahoo. All rights reserved.