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.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00001000 | 2024-05-29 12:39PM EDT | 1.00 | 10.81 | 7.95 | 12.05 | 0.00 | - | 2 | 1 | 171.88% |
| VXX241220C00002000 | 2024-05-17 11:51AM EDT | 2.00 | 9.40 | 7.10 | 11.30 | 0.00 | - | 1 | 0 | 185.16% |
| VXX241220C00005000 | 2024-06-20 1:43PM EDT | 5.00 | 6.50 | 3.95 | 8.10 | 0.00 | - | 1 | 3 | 64.84% |
| VXX241220C00006000 | 2024-06-25 1:05PM EDT | 6.00 | 5.22 | 2.99 | 7.15 | -0.50 | -8.74% | 1 | 2 | 58.20% |
| VXX241220C00007000 | 2024-06-24 2:18PM EDT | 7.00 | 4.36 | 2.11 | 6.25 | 0.00 | - | 6 | 20 | 55.86% |
| VXX241220C00008000 | 2024-05-30 3:49PM EDT | 8.00 | 4.60 | 1.40 | 5.55 | 0.00 | - | 1 | 1 | 59.96% |
| VXX241220C00009000 | 2024-06-25 1:08PM EDT | 9.00 | 3.13 | 2.90 | 3.30 | +0.13 | +4.33% | 24 | 123 | 71.39% |
| VXX241220C00010000 | 2024-06-26 9:35AM EDT | 10.00 | 2.70 | 2.50 | 2.83 | +0.06 | +2.27% | 3 | 121 | 74.32% |
| VXX241220C00011000 | 2024-06-25 3:10PM EDT | 11.00 | 2.30 | 1.60 | 2.47 | -0.20 | -8.00% | 6 | 1,212 | 67.58% |
| VXX241220C00012000 | 2024-06-25 3:23PM EDT | 12.00 | 2.15 | 1.23 | 2.59 | 0.00 | - | 13 | 160 | 75.59% |
| VXX241220C00013000 | 2024-06-24 3:58PM EDT | 13.00 | 1.95 | 0.07 | 2.80 | 0.00 | - | 2 | 295 | 70.02% |
| VXX241220C00014000 | 2024-06-25 12:07PM EDT | 14.00 | 1.70 | 1.28 | 1.95 | -0.02 | -1.16% | 1 | 78 | 84.38% |
| VXX241220C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 1.80 | 1.07 | 1.74 | +0.34 | +23.29% | 10 | 1,050 | 84.77% |
| VXX241220C00016000 | 2024-06-12 9:30AM EDT | 16.00 | 1.51 | 0.87 | 1.78 | 0.00 | - | 5 | 23 | 88.57% |
| VXX241220C00017000 | 2024-06-04 11:37AM EDT | 17.00 | 1.09 | 0.62 | 1.79 | 0.00 | - | 30 | 64 | 90.23% |
| VXX241220C00018000 | 2024-06-20 1:38PM EDT | 18.00 | 0.55 | 0.00 | 1.37 | -0.84 | -60.43% | 2 | 109 | 75.78% |
| VXX241220C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 1.20 | 0.63 | 1.62 | 0.00 | - | 5 | 497 | 97.36% |
| VXX241220C00020000 | 2024-06-26 9:52AM EDT | 20.00 | 1.00 | 0.56 | 1.00 | -0.07 | -6.54% | 9 | 1,613 | 88.48% |
| VXX241220C00021000 | 2024-06-21 12:33PM EDT | 21.00 | 1.02 | 0.74 | 1.08 | 0.00 | - | 1 | 6 | 97.66% |
| VXX241220C00022000 | 2024-06-21 12:20PM EDT | 22.00 | 1.15 | 0.00 | 1.42 | 0.00 | - | 5 | 43 | 93.07% |
| VXX241220C00023000 | 2024-05-29 12:39PM EDT | 23.00 | 1.26 | 0.00 | 2.90 | 0.00 | - | - | 0 | 125.20% |
| VXX241220C00024000 | 2024-05-07 2:02PM EDT | 24.00 | 1.57 | 0.00 | 2.99 | 0.00 | - | - | 4 | 130.18% |
| VXX241220C00025000 | 2024-06-24 10:30AM EDT | 25.00 | 0.96 | 0.65 | 0.95 | 0.00 | - | 12 | 179 | 106.64% |
| VXX241220C00026000 | 2024-06-03 12:11PM EDT | 26.00 | 1.31 | 0.00 | 2.79 | 0.00 | - | 5 | 146 | 132.91% |
| VXX241220C00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.17 | 0.00 | 2.94 | 0.00 | - | 100 | 121 | 138.57% |
| VXX241220C00030000 | 2024-06-25 1:48PM EDT | 30.00 | 0.36 | 0.45 | 0.72 | -0.44 | -55.00% | 10 | 235 | 109.67% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00006000 | 2024-05-28 10:26AM EDT | 6.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 1 | 46 | 131.54% |
| VXX241220P00007000 | 2024-05-17 10:32AM EDT | 7.00 | 0.28 | 0.00 | 2.29 | 0.00 | - | 10 | 45 | 111.33% |
| VXX241220P00008000 | 2024-06-14 11:39AM EDT | 8.00 | 0.54 | 0.00 | 1.31 | 0.00 | - | 3 | 3,090 | 67.58% |
| VXX241220P00009000 | 2024-06-25 2:01PM EDT | 9.00 | 0.59 | 0.52 | 1.09 | -0.32 | -35.16% | 2 | 1,266 | 58.11% |
| VXX241220P00010000 | 2024-06-26 10:35AM EDT | 10.00 | 1.40 | 1.05 | 1.95 | -0.12 | -7.89% | 30 | 101 | 67.29% |
| VXX241220P00011000 | 2024-06-25 2:01PM EDT | 11.00 | 2.24 | 1.66 | 2.25 | +0.16 | +7.69% | 1 | 280 | 63.92% |
| VXX241220P00012000 | 2024-06-25 10:49AM EDT | 12.00 | 2.78 | 2.55 | 3.20 | +0.02 | +0.72% | 2 | 53 | 73.49% |
| VXX241220P00013000 | 2024-06-21 3:46PM EDT | 13.00 | 3.60 | 3.55 | 3.90 | 0.00 | - | 5 | 3,071 | 78.56% |
| VXX241220P00014000 | 2024-06-24 9:45AM EDT | 14.00 | 4.85 | 4.10 | 4.90 | 0.00 | - | 6 | 67 | 79.64% |
| VXX241220P00015000 | 2024-06-18 11:28AM EDT | 15.00 | 5.09 | 4.55 | 5.80 | 0.00 | - | 50 | 119 | 75.98% |
| VXX241220P00016000 | 2024-05-20 10:52AM EDT | 16.00 | 6.29 | 4.00 | 8.20 | 0.00 | - | - | 2 | 79.74% |
| VXX241220P00017000 | 2024-06-12 10:04AM EDT | 17.00 | 7.23 | 4.90 | 9.10 | 0.00 | - | 1 | 10 | 81.84% |
| VXX241220P00018000 | 2024-06-21 3:29PM EDT | 18.00 | 7.81 | 5.85 | 8.60 | 0.00 | - | 9 | 198 | 51.76% |
| VXX241220P00019000 | 2024-06-03 3:06PM EDT | 19.00 | 8.80 | 6.70 | 10.85 | 0.00 | - | 2 | 6 | 82.81% |
| VXX241220P00020000 | 2024-06-12 3:58PM EDT | 20.00 | 10.06 | 7.65 | 10.65 | 0.00 | - | 2 | 90 | 53.13% |
| VXX241220P00022000 | 2024-05-23 1:41PM EDT | 22.00 | 11.70 | 9.20 | 13.65 | 0.00 | - | - | 8 | 78.13% |
| VXX241220P00024000 | 2024-06-20 10:37AM EDT | 24.00 | 13.27 | 11.35 | 15.55 | 0.00 | - | 2 | 2 | 85.74% |
| VXX241220P00025000 | 2024-06-17 1:48PM EDT | 25.00 | 14.55 | 12.30 | 16.50 | 0.00 | - | 5 | 5 | 85.74% |
© 2024 Yahoo. All rights reserved.