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
As of 10:03AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00008000 | 2024-06-21 3:31PM EDT | 8.00 | 3.23 | 2.89 | 3.15 | 0.00 | - | 9 | 9 | 245.31% |
| VXX240628C00009000 | 2024-06-21 4:11PM EDT | 9.00 | 1.82 | 1.88 | 2.15 | 0.00 | - | 25 | 19 | 167.19% |
| VXX240628C00009500 | 2024-06-24 10:40AM EDT | 9.50 | 1.69 | 1.37 | 1.55 | 0.00 | - | 528 | 370 | 90.63% |
| VXX240628C00010000 | 2024-06-25 12:55PM EDT | 10.00 | 1.19 | 0.94 | 1.14 | +0.03 | +2.59% | 119 | 945 | 106.25% |
| VXX240628C00010500 | 2024-06-26 9:32AM EDT | 10.50 | 0.57 | 0.50 | 0.56 | -0.11 | -16.18% | 12 | 229 | 63.28% |
| VXX240628C00011000 | 2024-06-26 9:48AM EDT | 11.00 | 0.15 | 0.15 | 0.16 | -0.15 | -50.00% | 363 | 6,708 | 46.88% |
| VXX240628C00011500 | 2024-06-26 9:42AM EDT | 11.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 67 | 17,042 | 60.16% |
| VXX240628C00012000 | 2024-06-26 9:45AM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 17 | 8,065 | 76.56% |
| VXX240628C00012500 | 2024-06-26 9:30AM EDT | 12.50 | 0.08 | 0.02 | 0.03 | +0.03 | +60.00% | 10 | 1,150 | 93.75% |
| VXX240628C00013000 | 2024-06-25 1:24PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 56 | 2,707 | 109.38% |
| VXX240628C00013500 | 2024-06-25 2:59PM EDT | 13.50 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 100 | 892 | 154.69% |
| VXX240628C00014000 | 2024-06-25 2:41PM EDT | 14.00 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 97 | 774 | 118.75% |
| VXX240628C00014500 | 2024-06-25 11:58AM EDT | 14.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 15 | 501 | 175.00% |
| VXX240628C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 371 | 184.38% |
| VXX240628C00015500 | 2024-06-25 1:57PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 1,206 | 50.00% |
| VXX240628C00016000 | 2024-06-25 12:12PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 2,572 | 243.75% |
| VXX240628C00016500 | 2024-06-24 2:13PM EDT | 16.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 172 | 328 | 257.81% |
| VXX240628C00017000 | 2024-06-24 3:29PM EDT | 17.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 19 | 428 | 262.50% |
| VXX240628C00017500 | 2024-06-24 1:18PM EDT | 17.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 92 | 678 | 285.94% |
| VXX240628C00018000 | 2024-06-25 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 437 | 300.00% |
| VXX240628C00018500 | 2024-05-31 12:21PM EDT | 18.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 34 | 73 | 312.50% |
| VXX240628C00019000 | 2024-06-24 4:13PM EDT | 19.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 87 | 325.00% |
| VXX240628C00020000 | 2024-06-24 12:57PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 108 | 293.75% |
| VXX240628C00021000 | 2024-06-24 9:50AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 160 | 293.75% |
| VXX240628C00022000 | 2024-06-24 10:07AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 312.50% |
| VXX240628C00023000 | 2024-06-10 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 660.16% |
| VXX240628C00024000 | 2024-06-24 3:45PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 325.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00008000 | 2024-05-28 10:47AM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 187.50% |
| VXX240628P00009000 | 2024-06-12 2:36PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 131.25% |
| VXX240628P00009500 | 2024-06-14 11:42AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 75.00% |
| VXX240628P00010000 | 2024-06-25 2:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 825 | 50.00% |
| VXX240628P00010500 | 2024-06-25 3:29PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 2,437 | 42.97% |
| VXX240628P00011000 | 2024-06-26 9:35AM EDT | 11.00 | 0.14 | 0.14 | 0.16 | +0.04 | +40.00% | 64 | 6,118 | 32.81% |
| VXX240628P00011500 | 2024-06-26 9:42AM EDT | 11.50 | 0.55 | 0.53 | 0.55 | +0.11 | +25.00% | 3 | 3,368 | 0.00% |
| VXX240628P00012000 | 2024-06-25 3:46PM EDT | 12.00 | 1.05 | 0.99 | 1.06 | +0.15 | +16.67% | 21 | 1,688 | 50.00% |
| VXX240628P00012500 | 2024-06-25 3:36PM EDT | 12.50 | 1.53 | 1.47 | 1.60 | +0.13 | +9.29% | 23 | 533 | 107.81% |
| VXX240628P00013000 | 2024-06-25 2:18PM EDT | 13.00 | 1.98 | 1.92 | 2.03 | +0.16 | +8.79% | 28 | 217 | 0.00% |
| VXX240628P00013500 | 2024-06-24 12:44PM EDT | 13.50 | 2.40 | 2.43 | 2.56 | 0.00 | - | 10 | 289 | 103.13% |
| VXX240628P00014000 | 2024-06-25 10:19AM EDT | 14.00 | 2.77 | 2.82 | 3.15 | -0.05 | -1.77% | 2 | 11 | 203.13% |
| VXX240628P00014500 | 2024-06-25 10:19AM EDT | 14.50 | 3.27 | 3.45 | 3.60 | -0.03 | -0.91% | 1 | 4 | 189.06% |
| VXX240628P00015000 | 2024-06-25 4:07PM EDT | 15.00 | 3.85 | 3.85 | 4.05 | +0.05 | +1.32% | 10 | 21 | 0.00% |
| VXX240628P00015500 | 2024-06-20 12:15PM EDT | 15.50 | 4.21 | 4.45 | 4.65 | 0.00 | - | 109 | 27 | 260.94% |
| VXX240628P00016000 | 2024-06-25 3:26PM EDT | 16.00 | 5.06 | 4.90 | 5.20 | +0.18 | +3.69% | 3 | 103 | 307.03% |
| VXX240628P00016500 | 2024-06-25 3:20PM EDT | 16.50 | 5.50 | 5.35 | 5.60 | +0.03 | +0.55% | 1 | 1 | 253.13% |
| VXX240628P00017000 | 2024-06-25 3:32PM EDT | 17.00 | 6.01 | 5.80 | 6.05 | +0.16 | +2.74% | 8 | 31 | 0.00% |
| VXX240628P00018000 | 2024-06-25 11:03AM EDT | 18.00 | 6.85 | 6.95 | 7.20 | +0.12 | +1.78% | 4 | 32 | 259.38% |
| VXX240628P00018500 | 2024-05-20 10:28AM EDT | 18.50 | 7.38 | 5.25 | 9.75 | 0.00 | - | - | 1 | 1,016.02% |
| VXX240628P00019000 | 2024-06-20 1:10PM EDT | 19.00 | 7.55 | 7.95 | 8.15 | 0.00 | - | - | 0 | 365.63% |
| VXX240628P00021000 | 2024-06-25 3:10PM EDT | 21.00 | 10.00 | 9.90 | 10.10 | +0.10 | +1.01% | 9 | 376 | 364.06% |
| VXX240628P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 10.39 | 10.90 | 11.10 | 0.00 | - | 300 | 300 | 384.38% |
| VXX240628P00023000 | 2024-05-31 9:36AM EDT | 23.00 | 11.35 | 11.95 | 12.20 | 0.00 | - | 100 | 100 | 359.38% |
© 2024 Yahoo. All rights reserved.