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 10:06AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-25 1:13PM EDT | 9.00 | 2.15 | 1.90 | 2.17 | -0.07 | -3.15% | 2 | 85 | 56.64% |
| VXX240726C00009500 | 2024-06-13 3:01PM EDT | 9.50 | 1.50 | 1.40 | 1.73 | 0.00 | - | 20 | 20 | 68.95% |
| VXX240726C00010000 | 2024-06-25 3:46PM EDT | 10.00 | 1.16 | 1.10 | 1.35 | -0.17 | -12.78% | 25 | 51 | 53.52% |
| VXX240726C00010500 | 2024-06-25 4:00PM EDT | 10.50 | 0.66 | 0.83 | 0.89 | -0.45 | -40.54% | 8 | 62 | 51.95% |
| VXX240726C00011000 | 2024-06-25 1:57PM EDT | 11.00 | 0.71 | 0.65 | 0.72 | -0.11 | -13.41% | 10 | 215 | 56.06% |
| VXX240726C00011500 | 2024-06-25 3:47PM EDT | 11.50 | 0.52 | 0.52 | 0.58 | -0.23 | -30.67% | 205 | 365 | 61.33% |
| VXX240726C00012000 | 2024-06-25 3:26PM EDT | 12.00 | 0.45 | 0.41 | 0.48 | -0.06 | -11.76% | 11 | 185 | 65.82% |
| VXX240726C00012500 | 2024-06-25 3:10PM EDT | 12.50 | 0.37 | 0.35 | 0.42 | -0.11 | -22.92% | 5 | 119 | 71.68% |
| VXX240726C00013000 | 2024-06-26 9:38AM EDT | 13.00 | 0.30 | 0.29 | 0.33 | -0.08 | -21.05% | 17 | 538 | 74.22% |
| VXX240726C00013500 | 2024-06-25 3:09PM EDT | 13.50 | 0.26 | 0.24 | 0.29 | -0.05 | -16.13% | 3 | 112 | 78.13% |
| VXX240726C00014000 | 2024-06-24 3:34PM EDT | 14.00 | 0.27 | 0.17 | 0.33 | 0.00 | - | 10 | 111 | 84.38% |
| VXX240726C00014500 | 2024-06-24 12:35PM EDT | 14.50 | 0.25 | 0.18 | 0.25 | 0.00 | - | 12 | 55 | 87.11% |
| VXX240726C00015000 | 2024-06-26 9:38AM EDT | 15.00 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 18 | 3,264 | 88.48% |
| VXX240726C00015500 | 2024-06-21 2:08PM EDT | 15.50 | 0.24 | 0.14 | 0.18 | 0.00 | - | 5 | 6 | 92.19% |
| VXX240726C00016000 | 2024-06-26 9:30AM EDT | 16.00 | 0.09 | 0.11 | 0.17 | -0.13 | -59.09% | 10 | 270 | 94.92% |
| VXX240726C00016500 | 2024-06-21 11:13AM EDT | 16.50 | 0.23 | 0.10 | 0.15 | 0.00 | - | 2 | 8 | 97.27% |
| VXX240726C00017000 | 2024-06-24 3:06PM EDT | 17.00 | 0.15 | 0.08 | 0.25 | 0.00 | - | 9 | 43 | 109.57% |
| VXX240726C00018000 | 2024-06-24 10:00AM EDT | 18.00 | 0.15 | 0.02 | 0.24 | 0.00 | - | 2 | 51 | 112.89% |
| VXX240726C00019000 | 2024-06-21 3:17PM EDT | 19.00 | 0.13 | 0.06 | 0.14 | 0.00 | - | 27 | 27 | 115.23% |
| VXX240726C00020000 | 2024-06-25 11:49AM EDT | 20.00 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 3 | 26 | 119.14% |
| VXX240726C00021000 | 2024-06-21 10:54AM EDT | 21.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 24 | 64 | 128.91% |
| VXX240726C00022000 | 2024-06-21 11:13AM EDT | 22.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 6 | 40 | 132.03% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 52.34% |
| VXX240726P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 53.91% |
| VXX240726P00009500 | 2024-06-25 1:35PM EDT | 9.50 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 30 | 404 | 40.82% |
| VXX240726P00010000 | 2024-06-25 2:45PM EDT | 10.00 | 0.13 | 0.09 | 0.16 | +0.02 | +18.18% | 13 | 737 | 40.63% |
| VXX240726P00010500 | 2024-06-25 3:53PM EDT | 10.50 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 37 | 975 | 42.58% |
| VXX240726P00011000 | 2024-06-25 1:50PM EDT | 11.00 | 0.62 | 0.62 | 0.70 | -0.01 | -1.59% | 15 | 129 | 52.54% |
| VXX240726P00011500 | 2024-06-24 9:47AM EDT | 11.50 | 0.96 | 0.92 | 1.24 | 0.00 | - | 175 | 809 | 58.98% |
| VXX240726P00012000 | 2024-06-25 3:10PM EDT | 12.00 | 1.40 | 1.36 | 1.54 | +0.05 | +3.70% | 2 | 709 | 60.94% |
| VXX240726P00012500 | 2024-06-24 10:53AM EDT | 12.50 | 1.74 | 1.75 | 1.96 | 0.00 | - | 100 | 330 | 63.28% |
| VXX240726P00013000 | 2024-06-21 1:25PM EDT | 13.00 | 2.27 | 2.13 | 2.45 | 0.00 | - | 7 | 40 | 65.82% |
| VXX240726P00013500 | 2024-06-10 11:13AM EDT | 13.50 | 2.77 | 2.56 | 3.00 | 0.00 | - | - | 200 | 73.05% |
| VXX240726P00014000 | 2024-06-25 2:20PM EDT | 14.00 | 3.25 | 3.10 | 3.40 | +0.18 | +5.86% | 8 | 81 | 76.95% |
| VXX240726P00015000 | 2024-06-25 4:07PM EDT | 15.00 | 4.00 | 4.05 | 4.25 | 0.00 | - | 7 | 20 | 74.22% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 4.95 | 5.15 | 0.00 | - | 20 | 24 | 85.16% |
| VXX240726P00016500 | 2024-06-13 1:14PM EDT | 16.50 | 5.71 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 100.00% |
| VXX240726P00017000 | 2024-06-20 11:25AM EDT | 17.00 | 5.88 | 5.90 | 6.25 | 0.00 | - | - | 1 | 70.31% |
| VXX240726P00018000 | 2024-06-21 12:52PM EDT | 18.00 | 6.90 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 114.84% |
© 2024 Yahoo. All rights reserved.