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 10:47AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00002000 | 2024-05-14 2:06PM EDT | 2.00 | 10.00 | 6.95 | 11.00 | 0.00 | - | - | 20 | 0.00% |
| VXX240920C00004000 | 2024-06-05 10:28AM EDT | 4.00 | 7.65 | 6.60 | 7.45 | 0.00 | - | 2 | 3 | 107.81% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 247.85% |
| VXX240920C00006000 | 2024-05-29 9:57AM EDT | 6.00 | 5.89 | 4.55 | 5.50 | 0.00 | - | 10 | 17 | 67.97% |
| VXX240920C00007000 | 2024-06-24 12:36PM EDT | 7.00 | 4.21 | 3.60 | 4.45 | 0.00 | - | 1 | 146 | 52.34% |
| VXX240920C00008000 | 2024-06-04 3:10PM EDT | 8.00 | 3.80 | 2.72 | 3.55 | 0.00 | - | 30 | 116 | 54.88% |
| VXX240920C00009000 | 2024-06-25 1:08PM EDT | 9.00 | 2.28 | 1.99 | 2.46 | -0.22 | -8.80% | 2 | 131 | 62.79% |
| VXX240920C00010000 | 2024-06-26 9:45AM EDT | 10.00 | 1.73 | 1.56 | 2.04 | -0.30 | -14.78% | 5 | 513 | 61.04% |
| VXX240920C00011000 | 2024-06-25 3:30PM EDT | 11.00 | 1.42 | 1.25 | 1.54 | -0.16 | -10.13% | 66 | 1,120 | 65.63% |
| VXX240920C00012000 | 2024-06-26 9:37AM EDT | 12.00 | 1.15 | 1.10 | 1.17 | -0.07 | -5.74% | 80 | 1,054 | 71.39% |
| VXX240920C00013000 | 2024-06-25 2:09PM EDT | 13.00 | 0.97 | 0.75 | 1.00 | -0.13 | -11.82% | 58 | 4,247 | 73.05% |
| VXX240920C00014000 | 2024-06-26 10:06AM EDT | 14.00 | 0.80 | 0.71 | 1.06 | -0.12 | -13.04% | 4 | 1,344 | 85.16% |
| VXX240920C00015000 | 2024-06-26 9:46AM EDT | 15.00 | 0.73 | 0.60 | 0.86 | -0.08 | -9.88% | 5 | 2,155 | 87.11% |
| VXX240920C00016000 | 2024-06-25 9:55AM EDT | 16.00 | 0.79 | 0.39 | 1.00 | +0.09 | +12.86% | 3 | 1,731 | 93.85% |
| VXX240920C00017000 | 2024-06-26 10:14AM EDT | 17.00 | 0.51 | 0.32 | 0.90 | -0.31 | -37.80% | 22 | 228 | 96.68% |
| VXX240920C00018000 | 2024-06-26 9:57AM EDT | 18.00 | 0.49 | 0.40 | 0.51 | -0.07 | -12.50% | 36 | 2,109 | 93.85% |
| VXX240920C00019000 | 2024-06-26 9:44AM EDT | 19.00 | 0.48 | 0.27 | 0.75 | -0.03 | -5.88% | 2 | 293 | 103.71% |
| VXX240920C00020000 | 2024-06-26 10:16AM EDT | 20.00 | 0.45 | 0.43 | 0.50 | -0.12 | -21.05% | 5 | 2,934 | 106.45% |
| VXX240920C00021000 | 2024-06-21 1:31PM EDT | 21.00 | 0.51 | 0.22 | 0.53 | 0.00 | - | 10 | 36 | 105.08% |
| VXX240920C00022000 | 2024-06-21 1:06PM EDT | 22.00 | 0.36 | 0.15 | 0.52 | -0.03 | -7.69% | 1 | 63 | 106.64% |
| VXX240920C00023000 | 2024-06-24 11:02AM EDT | 23.00 | 0.42 | 0.34 | 0.66 | 0.00 | - | 10 | 71 | 123.83% |
| VXX240920C00024000 | 2024-06-05 10:40AM EDT | 24.00 | 0.26 | 0.30 | 0.55 | 0.00 | - | 2 | 34 | 122.66% |
| VXX240920C00025000 | 2024-06-26 10:14AM EDT | 25.00 | 0.27 | 0.20 | 0.38 | -0.13 | -32.50% | 22 | 341 | 115.23% |
| VXX240920C00026000 | 2024-06-03 1:31PM EDT | 26.00 | 0.39 | 0.16 | 0.41 | 0.00 | - | 1 | 113 | 118.36% |
| VXX240920C00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.58 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 199.41% |
| VXX240920C00028000 | 2024-05-20 9:53AM EDT | 28.00 | 0.62 | 0.00 | 4.45 | 0.00 | - | 20 | 345 | 239.16% |
| VXX240920C00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.54 | 0.00 | 2.49 | 0.00 | - | 46 | 53 | 193.65% |
| VXX240920C00030000 | 2024-06-25 3:35PM EDT | 30.00 | 0.29 | 0.11 | 0.42 | -0.04 | -12.12% | 8 | 769 | 129.49% |
| VXX240920C00031000 | 2024-06-25 3:41PM EDT | 31.00 | 0.25 | 0.12 | 0.38 | +0.05 | +25.00% | 9 | 299 | 130.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-05-24 3:35PM EDT | 4.00 | 0.03 | 0.00 | 4.45 | 0.00 | - | 5 | 30 | 438.48% |
| VXX240920P00005000 | 2024-05-24 2:29PM EDT | 5.00 | 0.04 | 0.00 | 4.45 | 0.00 | - | 2 | 5 | 349.41% |
| VXX240920P00006000 | 2024-06-25 2:41PM EDT | 6.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 20 | 6 | 75.00% |
| VXX240920P00007000 | 2024-06-14 2:05PM EDT | 7.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 7 | 241 | 62.11% |
| VXX240920P00008000 | 2024-06-25 12:15PM EDT | 8.00 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 2 | 244 | 54.30% |
| VXX240920P00009000 | 2024-06-25 2:55PM EDT | 9.00 | 0.30 | 0.23 | 0.37 | +0.01 | +3.45% | 62 | 2,736 | 51.37% |
| VXX240920P00010000 | 2024-06-26 10:10AM EDT | 10.00 | 0.67 | 0.53 | 0.81 | -0.04 | -5.63% | 21 | 23,385 | 53.71% |
| VXX240920P00011000 | 2024-06-25 1:47PM EDT | 11.00 | 1.32 | 1.15 | 1.45 | +0.05 | +3.94% | 17,602 | 21,615 | 60.74% |
| VXX240920P00012000 | 2024-06-26 10:10AM EDT | 12.00 | 2.08 | 1.88 | 2.30 | +0.11 | +5.58% | 22 | 3,056 | 68.85% |
| VXX240920P00013000 | 2024-06-25 11:01AM EDT | 13.00 | 2.70 | 2.64 | 3.20 | -0.04 | -1.46% | 6 | 3,770 | 74.80% |
| VXX240920P00014000 | 2024-06-25 11:01AM EDT | 14.00 | 3.57 | 3.50 | 4.00 | -0.05 | -1.38% | 9 | 783 | 77.83% |
| VXX240920P00015000 | 2024-06-24 11:02AM EDT | 15.00 | 4.57 | 4.35 | 4.70 | 0.00 | - | 5 | 527 | 75.20% |
| VXX240920P00016000 | 2024-06-21 1:57PM EDT | 16.00 | 5.40 | 5.25 | 5.65 | 0.00 | - | 20 | 205 | 78.91% |
| VXX240920P00017000 | 2024-06-25 3:10PM EDT | 17.00 | 6.45 | 6.20 | 6.65 | -1.55 | -19.38% | 4 | 2,578 | 84.57% |
| VXX240920P00018000 | 2024-06-21 3:25PM EDT | 18.00 | 7.20 | 7.00 | 7.60 | 0.00 | - | 1 | 497 | 81.84% |
| VXX240920P00019000 | 2024-06-21 12:30PM EDT | 19.00 | 8.15 | 7.95 | 8.55 | 0.00 | - | 30 | 521 | 83.40% |
| VXX240920P00020000 | 2024-06-24 12:27PM EDT | 20.00 | 9.20 | 8.90 | 9.70 | 0.00 | - | 3 | 632 | 93.16% |
| VXX240920P00021000 | 2024-06-14 2:54PM EDT | 21.00 | 10.19 | 10.05 | 10.35 | 0.00 | - | 3 | 4 | 88.67% |
| VXX240920P00022000 | 2024-06-24 9:40AM EDT | 22.00 | 11.00 | 11.00 | 11.70 | 0.00 | - | 1 | 346 | 107.03% |
| VXX240920P00023000 | 2024-06-12 12:31PM EDT | 23.00 | 11.82 | 12.05 | 12.65 | 0.00 | - | 2 | 105 | 111.52% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 0.00% |
| VXX240920P00025000 | 2024-05-28 1:38PM EDT | 25.00 | 14.04 | 13.90 | 14.60 | 0.00 | - | 2 | 15 | 110.35% |
| VXX240920P00027000 | 2024-05-15 3:47PM EDT | 27.00 | 15.94 | 13.80 | 18.30 | 0.00 | - | - | 10 | 85.94% |
| VXX240920P00028000 | 2024-06-20 10:34AM EDT | 28.00 | 17.25 | 16.75 | 17.60 | 0.00 | - | 10 | 31 | 111.91% |
| VXX240920P00029000 | 2024-06-17 11:30AM EDT | 29.00 | 17.97 | 17.75 | 18.55 | 0.00 | - | 15 | 0 | 111.33% |
| VXX240920P00030000 | 2024-06-21 10:53AM EDT | 30.00 | 18.80 | 18.65 | 19.55 | 0.00 | - | 6 | 51 | 105.86% |
| VXX240920P00031000 | 2024-05-21 11:30AM EDT | 31.00 | 20.00 | 17.45 | 22.00 | 0.00 | - | 2 | 0 | 238.97% |
© 2024 Yahoo. All rights reserved.