iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-04-30 11:47AM EDT | 8.00 | 4.60 | 2.36 | 6.85 | -0.75 | -14.02% | 1 | 1 | 309.38% |
| VXX240510C00008500 | 2024-05-03 2:20PM EDT | 8.50 | 4.32 | 1.86 | 6.35 | 0.00 | - | 13 | 13 | 275.78% |
| VXX240510C00009000 | 2024-05-06 10:06AM EDT | 9.00 | 3.50 | 1.36 | 5.85 | -1.29 | -26.93% | 2 | 4 | 243.75% |
| VXX240510C00009500 | 2024-05-03 12:55PM EDT | 9.50 | 3.30 | 0.86 | 5.35 | 0.00 | - | 1 | 1 | 212.89% |
| VXX240510C00010000 | 2024-05-03 1:22PM EDT | 10.00 | 2.52 | 0.36 | 4.85 | -0.29 | -10.32% | 4 | 6 | 182.81% |
| VXX240510C00010500 | 2024-05-03 1:10PM EDT | 10.50 | 2.28 | 0.05 | 4.40 | 0.00 | - | 3 | 3 | 185.94% |
| VXX240510C00011000 | 2024-05-06 1:56PM EDT | 11.00 | 1.56 | 0.05 | 4.40 | -0.25 | -13.81% | 6 | 13 | 258.98% |
| VXX240510C00011500 | 2024-05-06 10:47AM EDT | 11.50 | 1.08 | 0.00 | 4.40 | -0.23 | -17.56% | 1 | 20 | 307.42% |
| VXX240510C00012000 | 2024-05-06 4:13PM EDT | 12.00 | 0.51 | 0.51 | 0.52 | -0.30 | -37.04% | 1,438 | 1,120 | 46.88% |
| VXX240510C00012500 | 2024-05-06 4:14PM EDT | 12.50 | 0.24 | 0.20 | 0.26 | -0.22 | -47.83% | 2,215 | 3,076 | 51.95% |
| VXX240510C00013000 | 2024-05-06 4:14PM EDT | 13.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 5,044 | 4,102 | 54.30% |
| VXX240510C00013500 | 2024-05-06 3:57PM EDT | 13.50 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 1,319 | 3,191 | 68.75% |
| VXX240510C00014000 | 2024-05-06 4:00PM EDT | 14.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 1,467 | 6,380 | 77.34% |
| VXX240510C00014500 | 2024-05-06 3:46PM EDT | 14.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 363 | 3,650 | 85.94% |
| VXX240510C00015000 | 2024-05-06 2:50PM EDT | 15.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1,505 | 4,528 | 99.22% |
| VXX240510C00015500 | 2024-05-06 4:09PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 454 | 570 | 101.56% |
| VXX240510C00016000 | 2024-05-06 3:28PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 397 | 118.75% |
| VXX240510C00016500 | 2024-05-06 9:38AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 627 | 112.50% |
| VXX240510C00017000 | 2024-05-06 9:43AM EDT | 17.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 71 | 338 | 143.75% |
| VXX240510C00017500 | 2024-05-03 2:20PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 630 | 215 | 150.00% |
| VXX240510C00018000 | 2024-05-06 12:05PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 60 | 931 | 148.44% |
| VXX240510C00018500 | 2024-05-01 3:19PM EDT | 18.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 357 | 148 | 226.56% |
| VXX240510C00019000 | 2024-05-06 12:05PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 257 | 156.25% |
| VXX240510C00019500 | 2024-05-03 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 70 | 252.34% |
| VXX240510C00020000 | 2024-05-03 3:29PM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 1,150 | 175.00% |
| VXX240510C00020500 | 2024-04-26 3:58PM EDT | 20.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 204.69% |
| VXX240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 117 | 340 | 212.50% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,674 | 228.13% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 30 | 210 | 336.72% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 228.13% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 225.00% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 165 | 281.25% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 159 | 293.75% |
| VXX240510C00028000 | 2024-05-06 3:08PM EDT | 28.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 13 | 55 | 378.13% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 37 | 275.00% |
| VXX240510C00031000 | 2024-05-03 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 161 | 275.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 253.13% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 223.44% |
| VXX240510P00010000 | 2024-05-03 1:30PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 26 | 81.25% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 65.63% |
| VXX240510P00011000 | 2024-05-03 4:04PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 274 | 535 | 60.94% |
| VXX240510P00011500 | 2024-05-06 9:30AM EDT | 11.50 | 0.04 | 0.00 | 0.34 | +0.02 | +100.00% | 3 | 439 | 89.45% |
| VXX240510P00012000 | 2024-05-06 4:13PM EDT | 12.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 1,513 | 1,723 | 35.55% |
| VXX240510P00012500 | 2024-05-06 4:13PM EDT | 12.50 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 3,229 | 5,028 | 32.81% |
| VXX240510P00013000 | 2024-05-06 4:00PM EDT | 13.00 | 0.63 | 0.57 | 0.67 | +0.17 | +36.96% | 626 | 3,879 | 47.66% |
| VXX240510P00013500 | 2024-05-06 3:57PM EDT | 13.50 | 1.05 | 1.05 | 1.17 | +0.21 | +25.00% | 469 | 2,950 | 68.75% |
| VXX240510P00014000 | 2024-05-06 2:54PM EDT | 14.00 | 1.52 | 0.45 | 4.40 | +0.26 | +20.63% | 71 | 1,635 | 244.14% |
| VXX240510P00014500 | 2024-05-06 3:55PM EDT | 14.50 | 2.02 | 1.41 | 2.12 | +0.24 | +13.48% | 159 | 990 | 82.81% |
| VXX240510P00015000 | 2024-05-06 2:04PM EDT | 15.00 | 2.47 | 0.72 | 2.83 | +0.27 | +12.27% | 44 | 172 | 168.36% |
| VXX240510P00015500 | 2024-05-06 9:53AM EDT | 15.50 | 3.00 | 0.85 | 5.20 | +0.25 | +9.09% | 100 | 191 | 538.28% |
| VXX240510P00016000 | 2024-05-06 1:58PM EDT | 16.00 | 3.46 | 1.21 | 5.70 | +0.21 | +6.46% | 22 | 130 | 559.38% |
| VXX240510P00016500 | 2024-05-03 3:46PM EDT | 16.50 | 3.73 | 1.71 | 6.20 | 0.00 | - | 4 | 13 | 579.30% |
| VXX240510P00017000 | 2024-05-03 3:44PM EDT | 17.00 | 4.54 | 2.20 | 6.70 | 0.00 | - | 13 | 79 | 598.24% |
| VXX240510P00017500 | 2024-05-06 2:17PM EDT | 17.50 | 4.94 | 2.70 | 7.20 | +1.32 | +36.46% | 1 | 16 | 616.02% |
| VXX240510P00018000 | 2024-05-06 2:17PM EDT | 18.00 | 5.44 | 3.20 | 7.70 | +0.37 | +7.30% | 3 | 12 | 633.20% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 4.20 | 8.70 | 0.00 | - | 1 | 3 | 665.23% |
| VXX240510P00020000 | 2024-05-03 10:29AM EDT | 20.00 | 7.40 | 5.20 | 9.65 | +0.30 | +4.23% | 1 | 242 | 685.55% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 6.15 | 10.65 | 0.00 | - | 4 | 16 | 712.50% |
| VXX240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 8.25 | 8.15 | 12.65 | 0.00 | - | 350 | 350 | 761.33% |
| VXX240510P00026000 | 2024-05-03 12:28PM EDT | 26.00 | 13.25 | 11.15 | 15.65 | 0.00 | - | 6 | 0 | 823.44% |
© 2024 Yahoo. All rights reserved.