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 09:32AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816C00008000 | 2024-06-24 11:53AM EDT | 8.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VXX240816C00009000 | 2024-06-25 11:29AM EDT | 9.00 | 2.25 | 0.00 | 0.00 | -0.14 | -5.86% | 3 | 152 | 0.00% |
| VXX240816C00010000 | 2024-06-25 4:10PM EDT | 10.00 | 1.44 | 0.00 | 0.00 | -0.13 | -8.28% | 117 | 462 | 0.00% |
| VXX240816C00011000 | 2024-06-25 3:43PM EDT | 11.00 | 0.98 | 0.00 | 0.00 | -0.16 | -14.04% | 50 | 576 | 0.00% |
| VXX240816C00012000 | 2024-06-25 2:09PM EDT | 12.00 | 0.74 | 0.00 | 0.00 | -0.14 | -15.91% | 34 | 999 | 6.25% |
| VXX240816C00013000 | 2024-06-25 11:49AM EDT | 13.00 | 0.63 | 0.00 | 0.00 | -0.05 | -7.35% | 18 | 364 | 12.50% |
| VXX240816C00014000 | 2024-06-25 11:22AM EDT | 14.00 | 0.45 | 0.00 | 0.00 | -0.08 | -15.09% | 118 | 422 | 12.50% |
| VXX240816C00015000 | 2024-06-25 10:31AM EDT | 15.00 | 0.39 | 0.00 | 0.00 | -0.06 | -13.33% | 70 | 1,045 | 25.00% |
| VXX240816C00016000 | 2024-06-25 1:33PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | -0.04 | -10.53% | 29 | 246 | 25.00% |
| VXX240816C00017000 | 2024-06-24 11:11AM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,801 | 3,893 | 25.00% |
| VXX240816C00018000 | 2024-06-21 3:48PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| VXX240816C00019000 | 2024-06-25 12:16PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | -0.02 | -7.41% | 1 | 4,029 | 25.00% |
| VXX240816C00020000 | 2024-06-25 2:09PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | -0.03 | -12.00% | 1 | 571 | 50.00% |
| VXX240816C00021000 | 2024-06-25 3:47PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | -0.02 | -9.09% | 3 | 66 | 50.00% |
| VXX240816C00022000 | 2024-06-25 12:19PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 232 | 50.00% |
| VXX240816C00023000 | 2024-06-25 3:48PM EDT | 23.00 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 71 | 150 | 50.00% |
| VXX240816C00024000 | 2024-06-25 1:16PM EDT | 24.00 | 0.16 | 0.00 | 0.00 | -0.08 | -33.33% | 3 | 519 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816P00007000 | 2024-05-17 12:32PM EDT | 7.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 56.25% |
| VXX240816P00008000 | 2024-06-25 2:18PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 20 | 192 | 25.00% |
| VXX240816P00009000 | 2024-06-25 3:48PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 30 | 496 | 12.50% |
| VXX240816P00010000 | 2024-06-25 4:10PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | -0.03 | -8.11% | 117 | 2,009 | 6.25% |
| VXX240816P00011000 | 2024-06-25 3:48PM EDT | 11.00 | 0.98 | 0.00 | 0.00 | +0.10 | +11.36% | 330 | 1,121 | 0.78% |
| VXX240816P00012000 | 2024-06-25 3:48PM EDT | 12.00 | 1.73 | 0.00 | 0.00 | +0.12 | +7.45% | 25 | 334 | 0.00% |
| VXX240816P00013000 | 2024-06-25 2:09PM EDT | 13.00 | 2.49 | 0.00 | 0.00 | +0.04 | +1.63% | 1 | 470 | 0.00% |
| VXX240816P00014000 | 2024-06-25 1:04PM EDT | 14.00 | 3.30 | 0.00 | 0.00 | -0.05 | -1.49% | 115 | 226 | 0.00% |
| VXX240816P00015000 | 2024-06-25 2:09PM EDT | 15.00 | 4.30 | 0.00 | 0.00 | +0.10 | +2.38% | 9 | 27 | 0.00% |
| VXX240816P00016000 | 2024-06-24 3:23PM EDT | 16.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| VXX240816P00020000 | 2024-06-24 11:02AM EDT | 20.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| VXX240816P00021000 | 2024-06-11 11:19AM EDT | 21.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.