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 02:44PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712C00009000 | 2024-06-18 9:33AM EDT | 9.00 | 2.06 | 1.79 | 2.00 | 0.00 | - | 2 | 13 | 80.47% |
| VXX240712C00009500 | 2024-06-25 11:07AM EDT | 9.50 | 1.65 | 1.36 | 1.53 | +0.21 | +14.58% | 20 | 20 | 52.34% |
| VXX240712C00010000 | 2024-06-26 10:17AM EDT | 10.00 | 1.02 | 0.91 | 1.00 | -0.27 | -20.93% | 96 | 829 | 46.88% |
| VXX240712C00010500 | 2024-06-26 2:23PM EDT | 10.50 | 0.58 | 0.53 | 0.65 | -0.18 | -23.68% | 25 | 865 | 47.27% |
| VXX240712C00011000 | 2024-06-26 2:25PM EDT | 11.00 | 0.37 | 0.31 | 0.37 | -0.16 | -30.19% | 58 | 704 | 45.31% |
| VXX240712C00011500 | 2024-06-26 1:39PM EDT | 11.50 | 0.27 | 0.24 | 0.27 | -0.13 | -32.50% | 27 | 809 | 52.54% |
| VXX240712C00012000 | 2024-06-26 2:05PM EDT | 12.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 46 | 808 | 58.98% |
| VXX240712C00012500 | 2024-06-26 2:23PM EDT | 12.50 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 33 | 1,240 | 64.45% |
| VXX240712C00013000 | 2024-06-26 10:16AM EDT | 13.00 | 0.13 | 0.10 | 0.12 | -0.04 | -23.53% | 36 | 375 | 71.09% |
| VXX240712C00013500 | 2024-06-26 11:53AM EDT | 13.50 | 0.10 | 0.01 | 0.10 | -0.06 | -37.50% | 50 | 1,097 | 67.97% |
| VXX240712C00014000 | 2024-06-26 1:57PM EDT | 14.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 53 | 628 | 83.20% |
| VXX240712C00014500 | 2024-06-26 1:39PM EDT | 14.50 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 1 | 697 | 85.94% |
| VXX240712C00015000 | 2024-06-26 12:28PM EDT | 15.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 3 | 1,781 | 92.97% |
| VXX240712C00015500 | 2024-06-25 11:21AM EDT | 15.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 20 | 892 | 98.44% |
| VXX240712C00016000 | 2024-06-25 2:59PM EDT | 16.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 37 | 103.13% |
| VXX240712C00016500 | 2024-06-24 11:09AM EDT | 16.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 31 | 78 | 113.28% |
| VXX240712C00017000 | 2024-06-21 2:21PM EDT | 17.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 14 | 27 | 119.53% |
| VXX240712C00017500 | 2024-06-24 9:54AM EDT | 17.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 29 | 123.44% |
| VXX240712C00018000 | 2024-06-21 12:34PM EDT | 18.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 50 | 123 | 129.69% |
| VXX240712C00019000 | 2024-06-17 11:29AM EDT | 19.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 30 | 139.84% |
| VXX240712C00020000 | 2024-06-11 1:40PM EDT | 20.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 20 | 150.00% |
| VXX240712C00021000 | 2024-06-18 12:47PM EDT | 21.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 24 | 157.03% |
| VXX240712C00022000 | 2024-06-21 3:54PM EDT | 22.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 11 | 165.63% |
| VXX240712C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 7 | 23 | 181.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712P00007500 | 2024-06-24 10:26AM EDT | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 90.63% |
| VXX240712P00008000 | 2024-06-14 10:40AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 62.50% |
| VXX240712P00009000 | 2024-06-20 11:37AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 8 | 51.56% |
| VXX240712P00009500 | 2024-06-25 3:10PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 502 | 39.06% |
| VXX240712P00010000 | 2024-06-25 3:29PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 506 | 32.42% |
| VXX240712P00010500 | 2024-06-26 2:00PM EDT | 10.50 | 0.16 | 0.11 | 0.18 | +0.03 | +23.08% | 116 | 1,273 | 36.52% |
| VXX240712P00011000 | 2024-06-26 2:28PM EDT | 11.00 | 0.44 | 0.43 | 0.45 | +0.09 | +25.71% | 274 | 1,048 | 41.02% |
| VXX240712P00011500 | 2024-06-26 10:55AM EDT | 11.50 | 0.77 | 0.81 | 0.93 | +0.03 | +4.05% | 11 | 603 | 51.95% |
| VXX240712P00012000 | 2024-06-24 10:58AM EDT | 12.00 | 1.10 | 1.23 | 1.29 | 0.00 | - | 220 | 893 | 52.73% |
| VXX240712P00012500 | 2024-06-26 1:58PM EDT | 12.50 | 1.70 | 1.68 | 1.75 | +0.21 | +14.09% | 14 | 510 | 57.42% |
| VXX240712P00013000 | 2024-06-24 11:00AM EDT | 13.00 | 2.00 | 2.13 | 2.23 | 0.00 | - | 3 | 48 | 60.16% |
| VXX240712P00013500 | 2024-06-24 9:33AM EDT | 13.50 | 2.42 | 2.63 | 2.75 | 0.00 | - | 1 | 27 | 71.88% |
| VXX240712P00014000 | 2024-06-20 9:40AM EDT | 14.00 | 2.98 | 3.10 | 3.20 | 0.00 | - | 4 | 68 | 67.19% |
| VXX240712P00015000 | 2024-06-20 12:15PM EDT | 15.00 | 3.80 | 4.10 | 4.20 | 0.00 | - | 1 | 114 | 81.25% |
| VXX240712P00015500 | 2024-06-18 11:50AM EDT | 15.50 | 4.40 | 4.50 | 4.70 | 0.00 | - | 31 | 31 | 106.64% |
| VXX240712P00016000 | 2024-06-24 10:06AM EDT | 16.00 | 4.74 | 5.05 | 5.30 | 0.00 | - | 5 | 48 | 105.47% |
| VXX240712P00017000 | 2024-06-20 10:11AM EDT | 17.00 | 5.86 | 6.05 | 6.25 | 0.00 | - | - | 17 | 106.25% |
| VXX240712P00020000 | 2024-06-14 9:37AM EDT | 20.00 | 9.00 | 8.95 | 9.20 | 0.00 | - | - | 350 | 160.16% |
© 2024 Yahoo. All rights reserved.