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 02:42PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705C00008000 | 2024-06-24 4:01PM EDT | 8.00 | 3.24 | 2.87 | 2.92 | 0.00 | - | 2 | 2 | 101.56% |
| VXX240705C00009000 | 2024-06-13 11:39AM EDT | 9.00 | 1.87 | 1.86 | 2.00 | 0.00 | - | 8 | 15 | 73.44% |
| VXX240705C00009500 | 2024-06-25 1:21PM EDT | 9.50 | 1.57 | 1.35 | 1.50 | -0.14 | -8.19% | 1 | 12 | 54.69% |
| VXX240705C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 0.98 | 0.86 | 1.00 | -0.17 | -14.78% | 682 | 670 | 57.81% |
| VXX240705C00010500 | 2024-06-26 12:38PM EDT | 10.50 | 0.51 | 0.45 | 0.49 | -0.22 | -30.14% | 13 | 232 | 33.59% |
| VXX240705C00011000 | 2024-06-26 2:23PM EDT | 11.00 | 0.22 | 0.21 | 0.22 | -0.18 | -45.00% | 526 | 1,171 | 36.91% |
| VXX240705C00011500 | 2024-06-26 2:10PM EDT | 11.50 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 224 | 2,289 | 47.66% |
| VXX240705C00012000 | 2024-06-26 2:21PM EDT | 12.00 | 0.07 | 0.07 | 0.09 | -0.09 | -52.94% | 115 | 2,146 | 55.47% |
| VXX240705C00012500 | 2024-06-26 10:38AM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 21 | 567 | 64.84% |
| VXX240705C00013000 | 2024-06-26 12:25PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 81 | 342 | 74.22% |
| VXX240705C00013500 | 2024-06-25 12:10PM EDT | 13.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 52 | 229 | 82.03% |
| VXX240705C00014000 | 2024-06-26 12:27PM EDT | 14.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 28 | 418 | 87.50% |
| VXX240705C00014500 | 2024-06-26 2:11PM EDT | 14.50 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 3 | 347 | 99.22% |
| VXX240705C00015000 | 2024-06-25 10:20AM EDT | 15.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 2 | 407 | 111.72% |
| VXX240705C00015500 | 2024-06-24 2:14PM EDT | 15.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 1,969 | 120.31% |
| VXX240705C00016000 | 2024-06-25 2:57PM EDT | 16.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 5 | 1,406 | 128.91% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.01 | 0.06 | 0.00 | - | 1 | 64 | 133.59% |
| VXX240705C00017000 | 2024-06-25 11:15AM EDT | 17.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 20 | 134 | 141.41% |
| VXX240705C00017500 | 2024-06-21 10:00AM EDT | 17.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 20 | 145.31% |
| VXX240705C00018000 | 2024-06-21 1:19PM EDT | 18.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 47 | 156.25% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 104 | 106 | 168.75% |
| VXX240705C00020000 | 2024-06-21 12:44PM EDT | 20.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 147 | 181.25% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 24 | 30 | 192.19% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 3 | 10 | 198.44% |
| VXX240705C00023000 | 2024-05-28 12:18PM EDT | 23.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 209.38% |
| VXX240705C00024000 | 2024-06-20 12:24PM EDT | 24.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 81 | 212.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705P00009000 | 2024-06-14 4:09PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 103 | 53.13% |
| VXX240705P00009500 | 2024-06-24 9:40AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 455 | 743 | 45.31% |
| VXX240705P00010000 | 2024-06-26 2:08PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 362 | 31.25% |
| VXX240705P00010500 | 2024-06-26 2:11PM EDT | 10.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,532 | 1,094 | 30.08% |
| VXX240705P00011000 | 2024-06-26 2:17PM EDT | 11.00 | 0.30 | 0.29 | 0.31 | +0.10 | +50.00% | 503 | 2,720 | 35.55% |
| VXX240705P00011500 | 2024-06-26 11:11AM EDT | 11.50 | 0.62 | 0.70 | 0.73 | +0.11 | +21.57% | 5 | 584 | 47.66% |
| VXX240705P00012000 | 2024-06-26 9:35AM EDT | 12.00 | 1.06 | 1.14 | 1.19 | +0.09 | +9.28% | 1 | 1,665 | 51.95% |
| VXX240705P00012500 | 2024-06-17 3:14PM EDT | 12.50 | 1.54 | 1.59 | 1.77 | 0.00 | - | 100 | 66 | 70.31% |
| VXX240705P00013000 | 2024-06-25 3:00PM EDT | 13.00 | 2.06 | 2.09 | 2.36 | +0.23 | +12.57% | 1 | 315 | 95.31% |
| VXX240705P00013500 | 2024-06-24 11:26AM EDT | 13.50 | 2.40 | 2.59 | 2.70 | 0.00 | - | 8 | 11 | 83.59% |
| VXX240705P00014000 | 2024-06-26 1:18PM EDT | 14.00 | 3.10 | 3.05 | 3.25 | +0.29 | +10.32% | 1 | 22 | 96.88% |
| VXX240705P00014500 | 2024-06-25 12:07PM EDT | 14.50 | 3.40 | 3.55 | 3.80 | +0.30 | +9.68% | 5 | 5 | 117.19% |
| VXX240705P00015000 | 2024-06-21 11:14AM EDT | 15.00 | 3.74 | 4.05 | 4.30 | 0.00 | - | 5 | 6 | 126.95% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 4.55 | 4.80 | 0.00 | - | - | 94 | 136.72% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 1 | 50 | 155.47% |
| VXX240705P00017000 | 2024-06-18 3:49PM EDT | 17.00 | 5.86 | 5.95 | 6.20 | 0.00 | - | 17 | 67 | 172.66% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 10.05 | 10.15 | 0.00 | - | 2 | 400 | 100.00% |
© 2024 Yahoo. All rights reserved.