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 10:51AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240802C00009000 | 2024-06-26 10:08AM EDT | 9.00 | 2.01 | 1.86 | 2.24 | -0.24 | -10.67% | 250 | 255 | 72.07% |
| VXX240802C00010000 | 2024-06-21 3:42PM EDT | 10.00 | 1.47 | 1.08 | 1.30 | 0.00 | - | 9 | 12 | 51.56% |
| VXX240802C00010500 | 2024-06-18 10:02AM EDT | 10.50 | 1.19 | 0.89 | 1.13 | +0.02 | +1.71% | 14 | 16 | 53.52% |
| VXX240802C00011000 | 2024-06-26 9:31AM EDT | 11.00 | 1.10 | 0.74 | 0.95 | +0.12 | +12.24% | 5 | 121 | 60.16% |
| VXX240802C00011500 | 2024-06-24 3:23PM EDT | 11.50 | 0.80 | 0.62 | 0.71 | 0.00 | - | 41 | 109 | 62.11% |
| VXX240802C00012000 | 2024-06-21 3:43PM EDT | 12.00 | 0.69 | 0.41 | 0.69 | 0.00 | - | 4 | 30 | 65.92% |
| VXX240802C00012500 | 2024-06-21 3:59PM EDT | 12.50 | 0.64 | 0.44 | 0.57 | 0.00 | - | 10 | 20 | 72.95% |
| VXX240802C00013000 | 2024-06-25 11:59AM EDT | 13.00 | 0.48 | 0.37 | 0.45 | -0.03 | -5.88% | 10 | 37 | 74.51% |
| VXX240802C00013500 | 2024-06-25 11:59AM EDT | 13.50 | 0.41 | 0.33 | 0.42 | -0.03 | -6.82% | 10 | 75 | 79.69% |
| VXX240802C00014000 | 2024-06-14 10:31AM EDT | 14.00 | 0.58 | 0.22 | 0.36 | 0.00 | - | - | 20 | 79.10% |
| VXX240802C00016000 | 2024-06-24 9:30AM EDT | 16.00 | 0.31 | 0.17 | 0.33 | 0.00 | - | 2 | 75 | 99.22% |
| VXX240802C00018000 | 2024-06-24 11:07AM EDT | 18.00 | 0.19 | 0.10 | 0.29 | 0.00 | - | 5 | 36 | 111.33% |
| VXX240802C00019000 | 2024-06-21 9:42AM EDT | 19.00 | 0.26 | 0.09 | 0.21 | 0.00 | - | 1 | 3 | 112.50% |
| VXX240802C00020000 | 2024-06-17 10:53AM EDT | 20.00 | 0.20 | 0.07 | 0.24 | 0.00 | - | 1 | 5 | 121.09% |
| VXX240802C00022000 | 2024-06-20 11:51AM EDT | 22.00 | 0.15 | 0.05 | 0.22 | 0.00 | - | - | 2 | 130.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240802P00009000 | 2024-06-24 1:31PM EDT | 9.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 26 | 268 | 54.30% |
| VXX240802P00009500 | 2024-06-25 11:45AM EDT | 9.50 | 0.07 | 0.01 | 0.08 | -0.01 | -12.50% | 10 | 319 | 39.26% |
| VXX240802P00010000 | 2024-06-25 3:51PM EDT | 10.00 | 0.23 | 0.09 | 0.22 | +0.02 | +9.52% | 35 | 484 | 43.56% |
| VXX240802P00010500 | 2024-06-25 3:45PM EDT | 10.50 | 0.46 | 0.42 | 0.47 | +0.04 | +9.52% | 36 | 485 | 49.81% |
| VXX240802P00011000 | 2024-06-25 12:04PM EDT | 11.00 | 0.78 | 0.73 | 0.83 | +0.05 | +6.85% | 2 | 64 | 54.88% |
| VXX240802P00011500 | 2024-06-24 9:44AM EDT | 11.50 | 1.09 | 1.02 | 1.28 | 0.00 | - | 251 | 303 | 60.35% |
| VXX240802P00012000 | 2024-06-25 2:28PM EDT | 12.00 | 1.53 | 1.48 | 1.59 | +0.17 | +12.50% | 70 | 78 | 64.06% |
| VXX240802P00013000 | 2024-06-20 12:24PM EDT | 13.00 | 2.16 | 2.31 | 2.49 | 0.00 | - | 3 | 5 | 72.85% |
| VXX240802P00014000 | 2024-06-18 3:08PM EDT | 14.00 | 3.27 | 3.20 | 3.55 | 0.00 | - | 1 | 69 | 86.33% |
| VXX240802P00014500 | 2024-06-18 9:50AM EDT | 14.50 | 3.73 | 3.65 | 3.80 | 0.00 | - | - | 3 | 77.93% |
| VXX240802P00016000 | 2024-06-20 11:19AM EDT | 16.00 | 5.00 | 5.10 | 5.35 | 0.00 | - | - | 16 | 95.12% |
© 2024 Yahoo. All rights reserved.