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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-05-06 11:16AM EDT | 8.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00008500 | 2024-05-07 10:06AM EDT | 8.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VXX240510C00009000 | 2024-05-07 3:02PM EDT | 9.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240510C00009500 | 2024-05-03 12:55PM EDT | 9.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00010000 | 2024-05-06 2:58PM EDT | 10.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240510C00010500 | 2024-05-09 1:38PM EDT | 10.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00011000 | 2024-05-09 1:34PM EDT | 11.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510C00011500 | 2024-05-09 1:39PM EDT | 11.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240510C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| VXX240510C00012500 | 2024-05-09 3:59PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,195 | 0 | 12.50% |
| VXX240510C00013000 | 2024-05-09 4:14PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 25.00% |
| VXX240510C00013500 | 2024-05-09 3:14PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 50.00% |
| VXX240510C00014000 | 2024-05-09 4:10PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| VXX240510C00014500 | 2024-05-09 4:00PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| VXX240510C00015000 | 2024-05-09 4:01PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VXX240510C00015500 | 2024-05-09 12:42PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240510C00016000 | 2024-05-07 1:31PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VXX240510C00016500 | 2024-05-08 10:29AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00017000 | 2024-05-09 3:29PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VXX240510C00017500 | 2024-05-07 12:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240510C00018000 | 2024-05-07 2:01PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| VXX240510C00018500 | 2024-05-08 9:49AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| VXX240510C00019000 | 2024-05-07 4:08PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VXX240510C00019500 | 2024-05-03 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240510C00020000 | 2024-05-08 11:41AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00020500 | 2024-05-07 11:56AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240510C00022500 | 2024-05-06 9:35AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| VXX240510C00028000 | 2024-05-06 3:08PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240510C00031000 | 2024-05-03 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240510P00011000 | 2024-05-07 2:34PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VXX240510P00011500 | 2024-05-09 11:41AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240510P00012000 | 2024-05-09 4:00PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| VXX240510P00012500 | 2024-05-09 4:07PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 0.00% |
| VXX240510P00013000 | 2024-05-09 3:58PM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| VXX240510P00013500 | 2024-05-09 3:51PM EDT | 13.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| VXX240510P00014000 | 2024-05-09 3:58PM EDT | 14.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VXX240510P00014500 | 2024-05-09 3:59PM EDT | 14.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| VXX240510P00015000 | 2024-05-08 11:59AM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VXX240510P00015500 | 2024-05-08 9:44AM EDT | 15.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VXX240510P00016000 | 2024-05-08 12:03PM EDT | 16.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| VXX240510P00016500 | 2024-05-09 11:13AM EDT | 16.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240510P00017000 | 2024-05-07 1:57PM EDT | 17.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510P00017500 | 2024-05-08 2:31PM EDT | 17.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240510P00018000 | 2024-05-07 11:30AM EDT | 18.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510P00020000 | 2024-05-08 3:00PM EDT | 20.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| VXX240510P00021000 | 2024-05-09 9:31AM EDT | 21.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240510P00023000 | 2024-05-08 3:00PM EDT | 23.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| VXX240510P00026000 | 2024-05-03 12:28PM EDT | 26.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.