iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.00 | 0.27 | 0.00 | - | 97 | 0 |
| 9.23 | 0.00 | - | - | 20 | 3.00 | 0.55 | 0.00 | - | 15 | 15 |
| 8.53 | 0.00 | - | 20 | 16 | 4.00 | 0.51 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 1 | 33 | 5.00 | 0.05 | -0.01 | -16.67% | 1 | 491 |
| 6.94 | 0.00 | - | 1 | 1 | 6.00 | 0.13 | +0.01 | +8.33% | 1 | 44 |
| 4.30 | 0.00 | - | 10 | 4 | 7.00 | 0.31 | +0.06 | +24.00% | 1 | 13 |
| - | - | - | - | - | 8.00 | 0.46 | 0.00 | - | 2 | 5 |
| 6.00 | 0.00 | - | 1 | 0 | 9.00 | 3.38 | 0.00 | - | 4 | 0 |
| 3.00 | 0.00 | - | 1 | 385 | 10.00 | 1.65 | +0.05 | +3.12% | 35 | 4,162 |
| 2.80 | -0.10 | -3.45% | 220 | 570 | 11.00 | 1.94 | 0.00 | - | 12 | 843 |
| 2.52 | -0.07 | -2.70% | 1 | 177 | 12.00 | 3.04 | -0.03 | -0.98% | 11 | 1,895 |
| 2.20 | +0.22 | +11.11% | 5 | 290 | 13.00 | 3.85 | +0.10 | +2.67% | 11 | 614 |
| 1.91 | +0.01 | +0.53% | 1 | 69 | 14.00 | 4.20 | 0.00 | - | 50 | 57 |
| 1.95 | 0.00 | - | 6 | 1,109 | 15.00 | 5.45 | +0.20 | +3.81% | 25 | 4,422 |
| 2.12 | 0.00 | - | 1 | 20 | 16.00 | 6.30 | 0.00 | - | 1 | 31 |
| 2.97 | 0.00 | - | 5 | 12 | 17.00 | 7.28 | 0.00 | - | 1 | 101 |
| 2.73 | 0.00 | - | 2 | 4 | 18.00 | 7.95 | 0.00 | - | 27 | 134 |
| 1.33 | 0.00 | - | 1 | 72 | 19.00 | 9.03 | 0.00 | - | 1 | 121 |
| 1.50 | -0.19 | -11.24% | 14 | 1,593 | 20.00 | 9.75 | 0.00 | - | 1 | 602 |
| 1.90 | 0.00 | - | 5 | 18 | 21.00 | 10.56 | 0.00 | - | 2 | 143 |
| 1.90 | 0.00 | - | 1 | 26 | 22.00 | 11.70 | 0.00 | - | 1 | 47 |
| 1.31 | 0.00 | - | 2 | 5 | 23.00 | 12.40 | 0.00 | - | 1 | 70 |
| 2.06 | 0.00 | - | 5 | 52 | 24.00 | 11.34 | 0.00 | - | 2 | 186 |
| 1.09 | 0.00 | - | 20 | 734 | 25.00 | 14.30 | 0.00 | - | 7 | 243 |
| 1.10 | 0.00 | - | 1 | 68 | 26.00 | 14.20 | 0.00 | - | 3 | 3 |
| 1.51 | 0.00 | - | 1 | 43 | 27.00 | 16.35 | 0.00 | - | 5 | 191 |
| 2.50 | 0.00 | - | 1 | 5 | 28.00 | 17.35 | 0.00 | - | 1 | 32 |
| 1.75 | 0.00 | - | 431 | 562 | 29.00 | 17.03 | 0.00 | - | 2 | 5 |
| 0.91 | 0.00 | - | 1 | 948 | 30.00 | 19.20 | 0.00 | - | 2 | 337 |
| 1.74 | 0.00 | - | 1 | 15 | 31.00 | 20.70 | 0.00 | - | 2 | 3 |
| 0.85 | 0.00 | - | 80 | 74 | 32.00 | 21.84 | 0.00 | - | 5 | 40 |
| 0.83 | 0.00 | - | 80 | 61 | 33.00 | 19.71 | 0.00 | - | 9 | 1 |
| 1.50 | 0.00 | - | 1 | 2 | 34.00 | 20.91 | 0.00 | - | 1 | 1 |
| 1.33 | 0.00 | - | 1 | 769 | 35.00 | 22.13 | 0.00 | - | 58 | 69 |
| 0.70 | 0.00 | - | 10 | 12 | 36.00 | 22.00 | 0.00 | - | 1 | 19 |
| 1.11 | 0.00 | - | 1 | 77 | 37.00 | 23.00 | 0.00 | - | 1 | 6 |
| 1.32 | 0.00 | - | 30 | 32 | 38.00 | 25.10 | 0.00 | - | 1 | 300 |
| 1.55 | 0.00 | - | 19 | 40 | 39.00 | 27.55 | 0.00 | - | 6 | 4 |
| 1.02 | 0.00 | - | 1 | 410 | 40.00 | 28.94 | -0.16 | -0.55% | 9 | 373 |
| 1.50 | 0.00 | - | 1 | 119 | 41.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 2 | 42.00 | 19.70 | 0.00 | - | 2 | 1 |
| 1.25 | 0.00 | - | 1 | 1 | 43.00 | 29.87 | 0.00 | - | 5 | 4 |
| 1.50 | 0.00 | - | - | 1 | 44.00 | 30.70 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 1 | 18 | 45.00 | 31.60 | 0.00 | - | 5 | 10 |
| 2.63 | 0.00 | - | 1 | 0 | 46.00 | 32.70 | 0.00 | - | 3 | 5 |
| 2.59 | 0.00 | - | 1 | 2 | 47.00 | 25.91 | 0.00 | - | 1 | 1 |
| 2.56 | 0.00 | - | 1 | 7 | 48.00 | 37.00 | 0.00 | - | 2 | 1 |
| 2.55 | 0.00 | - | 1 | 1 | 49.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 132 | 50.00 | 36.60 | 0.00 | - | 1 | 113 |
| 0.61 | 0.00 | - | 10 | 10 | 51.00 | 37.58 | 0.00 | - | 1 | 4 |
| 2.32 | 0.00 | - | 1 | 1 | 52.00 | 38.38 | 0.00 | - | 5 | 5 |
| 1.00 | 0.00 | - | 2 | 2 | 53.00 | 35.30 | 0.00 | - | 1 | 3 |
| 1.13 | 0.00 | - | 51 | 51 | 54.00 | 40.00 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 5 | 209 | 55.00 | 40.40 | 0.00 | - | 1 | 9 |
| 4.48 | 0.00 | - | 7 | 8 | 56.00 | 37.47 | 0.00 | - | - | 1 |
| 3.94 | 0.00 | - | 1 | 0 | 57.00 | 35.99 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 58.00 | 39.96 | 0.00 | - | 2 | 3 |
| 4.00 | 0.00 | - | 1 | 21 | 59.00 | 36.75 | 0.00 | - | 1 | 0 |
| 0.47 | -0.08 | -14.55% | 8 | 215 | 60.00 | 42.22 | 0.00 | - | 3 | 39 |
| 2.00 | 0.00 | - | 3 | 4 | 62.00 | 41.50 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 1 | 1 | 63.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 36 | 65.00 | 43.75 | 0.00 | - | 1 | 67 |
| 13.00 | 0.00 | - | 1 | 1 | 66.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 4 | 2 | 67.00 | 32.75 | 0.00 | - | - | 1 |
| 4.95 | 0.00 | - | - | 1 | 68.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 39 | 70.00 | 45.00 | 0.00 | - | 1 | 1 |
| 13.55 | 0.00 | - | - | 10 | 71.00 | 57.15 | 0.00 | - | - | 10 |
| 0.84 | 0.00 | - | 1 | 22 | 72.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 18 | 74.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 12 | 111 | 75.00 | 59.00 | 0.00 | - | 2 | 0 |
| 12.80 | 0.00 | - | - | 10 | 76.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 2 | 77.00 | 54.94 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 78.00 | 40.40 | 0.00 | - | - | 10 |
| 1.20 | 0.00 | - | 3 | 65 | 80.00 | 56.27 | 0.00 | - | 2 | 0 |
| 14.52 | 0.00 | - | 1 | 1 | 82.00 | 67.20 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 1 | 12 | 85.00 | 50.50 | 0.00 | - | 1 | 2 |
| 0.45 | 0.00 | - | 4 | 2 | 86.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 4 | 2 | 88.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 1 | 89.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 10 | 8 | 90.00 | 66.50 | 0.00 | - | 1 | 4 |
| 0.70 | 0.00 | - | 100 | 806 | 95.00 | - | - | - | - | - |
| 0.43 | -0.07 | -14.00% | 5 | 341 | 100.00 | 76.81 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 2 | 344 | 105.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 30 | 216 | 110.00 | 95.51 | 0.00 | - | 1 | 1 |
| 0.32 | -0.03 | -8.57% | 2 | 1,743 | 115.00 | 103.45 | 0.00 | - | 3 | 1 |
© 2024 Yahoo. All rights reserved.