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 09:47AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.17 | 0.00 | - | 1 | 12 | 5.00 | 0.01 | 0.00 | - | 1 | 23 |
| 3.89 | 0.00 | - | 39 | 45 | 7.00 | 0.01 | 0.00 | - | 1 | 21 |
| 3.06 | 0.00 | - | 1 | 21 | 8.00 | 0.01 | 0.00 | - | 2 | 218 |
| 2.82 | 0.00 | - | 6 | 7 | 8.50 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 22 | 9.00 | 0.01 | 0.00 | - | 10 | 382 |
| 1.61 | 0.00 | - | 1 | 221 | 9.50 | 0.01 | 0.00 | - | 1 | 58 |
| 1.13 | 0.00 | - | 24 | 1,717 | 10.00 | 0.02 | 0.00 | - | 60 | 2,923 |
| 0.77 | 0.00 | - | 152 | 967 | 10.50 | 0.02 | 0.00 | - | 197 | 3,320 |
| 0.24 | -0.07 | -22.58% | 2 | 5,918 | 11.00 | 0.15 | 0.00 | - | 28 | 15,671 |
| 0.10 | -0.04 | -28.57% | 1 | 15,707 | 11.50 | 0.53 | +0.08 | +17.78% | 30 | 2,488 |
| 0.07 | 0.00 | - | 2,636 | 9,285 | 12.00 | 0.96 | +0.06 | +6.67% | 11 | 8,781 |
| 0.05 | 0.00 | - | 191 | 1,067 | 12.50 | 1.27 | 0.00 | - | 4 | 220 |
| 0.04 | 0.00 | - | 570 | 6,220 | 13.00 | 1.97 | +0.08 | +4.23% | 5 | 15,311 |
| 0.03 | 0.00 | - | 101 | 365 | 13.50 | 2.32 | 0.00 | - | 505 | 214 |
| 0.02 | 0.00 | - | 272 | 7,132 | 14.00 | 2.89 | 0.00 | - | 12 | 1,799 |
| 0.02 | 0.00 | - | 1 | 392 | 14.50 | 3.24 | 0.00 | - | 1 | 19 |
| 0.02 | +0.01 | - | 9 | 6,685 | 15.00 | 3.91 | +0.09 | +2.41% | 8 | 7,859 |
| 0.02 | 0.00 | - | 100 | 133 | 15.50 | 4.30 | 0.00 | - | 92 | 39 |
| 0.01 | 0.00 | - | 126 | 3,819 | 16.00 | 4.95 | +0.09 | +1.89% | 5 | 699 |
| 0.02 | 0.00 | - | 302 | 311 | 16.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 3,954 | 17.00 | 6.00 | +0.05 | +0.85% | 2 | 295 |
| 0.01 | 0.00 | - | 12 | 56 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,481 | 18.00 | 6.70 | 0.00 | - | 6 | 201 |
| 0.01 | 0.00 | - | 29 | 7,470 | 19.00 | 7.80 | 0.00 | - | 3 | 290 |
| 0.02 | 0.00 | - | 2 | 8,072 | 20.00 | 8.85 | 0.00 | - | 1 | 227 |
| 0.02 | 0.00 | - | 2 | 876 | 21.00 | 9.90 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 2 | 4,445 | 22.00 | 10.75 | 0.00 | - | 1 | 4 |
| 0.02 | 0.00 | - | 1 | 942 | 23.00 | 11.68 | 0.00 | - | 14 | 94 |
| 0.03 | 0.00 | - | 5 | 264 | 24.00 | 13.15 | 0.00 | - | 2 | 4 |
| 0.01 | 0.00 | - | 1 | 1,561 | 25.00 | 14.15 | 0.00 | - | 1 | 18 |
| 0.01 | 0.00 | - | 10 | 181 | 26.00 | 14.88 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 89 | 27.00 | 14.72 | 0.00 | - | 6 | 5 |
| 0.05 | 0.00 | - | 2 | 402 | 28.00 | 16.86 | 0.00 | - | 3 | 2 |
| 0.02 | 0.00 | - | 20 | 533 | 29.00 | 17.40 | 0.00 | - | 87 | 0 |
| 0.02 | 0.00 | - | 102 | 1,968 | 30.00 | 18.87 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 4 | 99 | 31.00 | 17.80 | 0.00 | - | 19 | 19 |
| 0.03 | 0.00 | - | 30 | 88 | 32.00 | 19.05 | 0.00 | - | 21 | 21 |
| 0.01 | 0.00 | - | 2 | 60 | 33.00 | 19.57 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 15 | 172 | 34.00 | 20.48 | 0.00 | - | 1 | 158 |
| 0.05 | 0.00 | - | 6 | 696 | 35.00 | 22.80 | 0.00 | - | 10 | 8 |
| 0.01 | 0.00 | - | 292 | 308 | 36.00 | 19.83 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 30 | 97 | 37.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 63 | 38.00 | 23.95 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 2 | 52 | 39.00 | 26.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 873 | 40.00 | 25.80 | 0.00 | - | 11 | 7 |
| 0.07 | 0.00 | - | 55 | 68 | 41.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 71 | 42.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 138 | 43.00 | 31.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 3 | 228 | 44.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 1,228 | 45.00 | 29.88 | 0.00 | - | 4 | 4 |
| 0.17 | 0.00 | - | 3 | 620 | 46.00 | 30.13 | 0.00 | - | - | 4 |
| 0.29 | 0.00 | - | 125 | 241 | 47.00 | 30.25 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 416 | 48.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 150 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,094 | 50.00 | 37.90 | 0.00 | - | 15 | 7 |
| 0.01 | 0.00 | - | 31 | 426 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 607 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,872 | 54.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.