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 10:55AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712C00009000 | 2024-06-18 9:33AM EDT | 9.00 | 2.06 | 1.89 | 2.10 | 0.00 | - | 2 | 13 | 55.47% |
| VXX240712C00009500 | 2024-06-25 11:07AM EDT | 9.50 | 1.65 | 1.40 | 1.67 | +0.21 | +14.58% | 20 | 20 | 54.69% |
| VXX240712C00010000 | 2024-06-26 10:17AM EDT | 10.00 | 1.02 | 1.02 | 1.10 | -0.27 | -20.93% | 96 | 829 | 51.17% |
| VXX240712C00010500 | 2024-06-25 3:11PM EDT | 10.50 | 0.67 | 0.63 | 0.69 | -0.09 | -11.84% | 8 | 865 | 44.73% |
| VXX240712C00011000 | 2024-06-26 10:10AM EDT | 11.00 | 0.41 | 0.40 | 0.45 | -0.12 | -22.64% | 5 | 704 | 49.22% |
| VXX240712C00011500 | 2024-06-26 10:06AM EDT | 11.50 | 0.29 | 0.27 | 0.30 | -0.11 | -29.73% | 11 | 809 | 52.34% |
| VXX240712C00012000 | 2024-06-26 9:59AM EDT | 12.00 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 27 | 808 | 58.20% |
| VXX240712C00012500 | 2024-06-25 10:33AM EDT | 12.50 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 1 | 1,240 | 64.84% |
| VXX240712C00013000 | 2024-06-26 10:16AM EDT | 13.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 22 | 375 | 71.29% |
| VXX240712C00013500 | 2024-06-25 2:59PM EDT | 13.50 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 4 | 1,097 | 78.52% |
| VXX240712C00014000 | 2024-06-25 3:28PM EDT | 14.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 731 | 628 | 82.03% |
| VXX240712C00014500 | 2024-06-24 12:58PM EDT | 14.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 697 | 90.63% |
| VXX240712C00015000 | 2024-06-25 3:21PM EDT | 15.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 6 | 1,781 | 92.97% |
| VXX240712C00015500 | 2024-06-25 11:21AM EDT | 15.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 20 | 892 | 96.88% |
| VXX240712C00016000 | 2024-06-25 2:59PM EDT | 16.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 37 | 101.56% |
| VXX240712C00016500 | 2024-06-24 11:09AM EDT | 16.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 31 | 78 | 111.72% |
| VXX240712C00017000 | 2024-06-21 2:21PM EDT | 17.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 14 | 27 | 117.97% |
| VXX240712C00017500 | 2024-06-24 9:54AM EDT | 17.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 29 | 121.88% |
| VXX240712C00018000 | 2024-06-21 12:34PM EDT | 18.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 50 | 123 | 127.34% |
| VXX240712C00019000 | 2024-06-17 11:29AM EDT | 19.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 30 | 138.28% |
| VXX240712C00020000 | 2024-06-11 1:40PM EDT | 20.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 20 | 148.44% |
| VXX240712C00021000 | 2024-06-18 12:47PM EDT | 21.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 24 | 154.69% |
| VXX240712C00022000 | 2024-06-21 3:54PM EDT | 22.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 11 | 164.06% |
| VXX240712C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 7 | 23 | 179.69% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712P00007500 | 2024-06-24 10:26AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 89.06% |
| VXX240712P00008000 | 2024-06-14 10:40AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 62.50% |
| VXX240712P00009000 | 2024-06-20 11:37AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 8 | 53.13% |
| VXX240712P00009500 | 2024-06-25 3:10PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 502 | 41.41% |
| VXX240712P00010000 | 2024-06-26 9:58AM EDT | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 506 | 34.38% |
| VXX240712P00010500 | 2024-06-26 10:12AM EDT | 10.50 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 19 | 1,273 | 37.50% |
| VXX240712P00011000 | 2024-06-26 10:17AM EDT | 11.00 | 0.42 | 0.38 | 0.42 | +0.07 | +20.00% | 23 | 1,048 | 42.77% |
| VXX240712P00011500 | 2024-06-26 10:13AM EDT | 11.50 | 0.79 | 0.74 | 0.91 | +0.05 | +6.76% | 1 | 603 | 53.52% |
| VXX240712P00012000 | 2024-06-24 10:58AM EDT | 12.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 220 | 893 | 54.10% |
| VXX240712P00012500 | 2024-06-26 10:17AM EDT | 12.50 | 1.65 | 1.59 | 1.69 | +0.16 | +10.74% | 12 | 510 | 57.81% |
| VXX240712P00013000 | 2024-06-24 11:00AM EDT | 13.00 | 2.00 | 2.06 | 2.16 | 0.00 | - | 3 | 48 | 62.50% |
| VXX240712P00013500 | 2024-06-24 9:33AM EDT | 13.50 | 2.42 | 2.52 | 2.64 | 0.00 | - | 1 | 27 | 64.45% |
| VXX240712P00014000 | 2024-06-20 9:40AM EDT | 14.00 | 2.98 | 2.98 | 3.20 | 0.00 | - | 4 | 68 | 75.78% |
| VXX240712P00015000 | 2024-06-20 12:15PM EDT | 15.00 | 3.80 | 4.00 | 4.10 | 0.00 | - | 1 | 114 | 75.00% |
| VXX240712P00015500 | 2024-06-18 11:50AM EDT | 15.50 | 4.40 | 4.45 | 4.60 | 0.00 | - | 31 | 31 | 101.56% |
| VXX240712P00016000 | 2024-06-24 10:06AM EDT | 16.00 | 4.74 | 4.85 | 5.20 | 0.00 | - | 5 | 48 | 133.59% |
| VXX240712P00017000 | 2024-06-20 10:11AM EDT | 17.00 | 5.86 | 5.85 | 6.20 | 0.00 | - | - | 17 | 148.44% |
| VXX240712P00020000 | 2024-06-14 9:37AM EDT | 20.00 | 9.00 | 8.90 | 9.15 | 0.00 | - | - | 350 | 171.88% |
© 2024 Yahoo. All rights reserved.