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 09:44AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705C00008000 | 2024-06-24 4:01PM EDT | 8.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VXX240705C00009000 | 2024-06-13 11:39AM EDT | 9.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| VXX240705C00009500 | 2024-06-25 1:21PM EDT | 9.50 | 1.57 | 0.00 | 0.00 | -0.14 | -8.19% | 1 | 12 | 0.00% |
| VXX240705C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 0.98 | 0.00 | 0.00 | -0.17 | -14.78% | 682 | 670 | 0.00% |
| VXX240705C00010500 | 2024-06-25 3:59PM EDT | 10.50 | 0.54 | 0.00 | 0.00 | -0.19 | -26.03% | 73 | 232 | 0.00% |
| VXX240705C00011000 | 2024-06-25 4:14PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 511 | 1,171 | 0.00% |
| VXX240705C00011500 | 2024-06-25 4:14PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | -0.11 | -42.31% | 440 | 2,289 | 6.25% |
| VXX240705C00012000 | 2024-06-25 3:32PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 330 | 2,146 | 12.50% |
| VXX240705C00012500 | 2024-06-25 10:44AM EDT | 12.50 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 65 | 567 | 25.00% |
| VXX240705C00013000 | 2024-06-25 3:32PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 27 | 342 | 25.00% |
| VXX240705C00013500 | 2024-06-25 11:18AM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 229 | 25.00% |
| VXX240705C00014000 | 2024-06-25 2:10PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 91 | 418 | 50.00% |
| VXX240705C00014500 | 2024-06-25 3:32PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 60 | 347 | 50.00% |
| VXX240705C00015000 | 2024-06-25 10:20AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 2 | 407 | 50.00% |
| VXX240705C00015500 | 2024-06-24 2:14PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,969 | 50.00% |
| VXX240705C00016000 | 2024-06-25 2:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 5 | 1,406 | 50.00% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| VXX240705C00017000 | 2024-06-25 11:15AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 20 | 134 | 50.00% |
| VXX240705C00017500 | 2024-06-21 10:00AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| VXX240705C00018000 | 2024-06-21 1:19PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 106 | 50.00% |
| VXX240705C00020000 | 2024-06-21 12:44PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 50.00% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 50.00% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| VXX240705C00023000 | 2024-05-28 12:18PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| VXX240705C00024000 | 2024-06-20 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705P00009000 | 2024-06-14 4:09PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 103 | 25.00% |
| VXX240705P00009500 | 2024-06-24 9:40AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 455 | 743 | 25.00% |
| VXX240705P00010000 | 2024-06-25 11:57AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 12.50% |
| VXX240705P00010500 | 2024-06-25 3:57PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 125 | 1,094 | 12.50% |
| VXX240705P00011000 | 2024-06-25 3:54PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | +0.08 | +40.00% | 774 | 2,720 | 0.78% |
| VXX240705P00011500 | 2024-06-25 2:27PM EDT | 11.50 | 0.64 | 0.00 | 0.00 | +0.13 | +25.49% | 89 | 584 | 0.00% |
| VXX240705P00012000 | 2024-06-25 12:13PM EDT | 12.00 | 1.01 | 0.00 | 0.00 | +0.04 | +4.12% | 5 | 1,665 | 0.00% |
| VXX240705P00012500 | 2024-06-17 3:14PM EDT | 12.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 100 | 66 | 0.00% |
| VXX240705P00013000 | 2024-06-25 3:00PM EDT | 13.00 | 2.04 | 0.00 | 0.00 | +0.21 | +11.48% | 39 | 315 | 0.00% |
| VXX240705P00013500 | 2024-06-24 11:26AM EDT | 13.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| VXX240705P00014000 | 2024-06-21 3:13PM EDT | 14.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| VXX240705P00014500 | 2024-06-25 12:07PM EDT | 14.50 | 3.40 | 0.00 | 0.00 | +0.30 | +9.68% | 5 | 5 | 0.00% |
| VXX240705P00015000 | 2024-06-21 11:14AM EDT | 15.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | - | 94 | 0.00% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| VXX240705P00017000 | 2024-06-18 3:49PM EDT | 17.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 0.00% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 0.00% |
© 2024 Yahoo. All rights reserved.