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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719C00001000 | 2024-06-04 9:32AM EDT | 1.00 | 10.65 | 8.10 | 12.30 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240719C00005000 | 2024-05-17 1:29PM EDT | 5.00 | 6.45 | 4.15 | 8.30 | 0.00 | - | 2 | 2 | 120.31% |
| VXX240719C00006000 | 2024-06-06 2:02PM EDT | 6.00 | 5.25 | 3.15 | 7.30 | 0.00 | - | - | 3 | 95.31% |
| VXX240719C00007000 | 2024-05-24 3:32PM EDT | 7.00 | 4.24 | 2.15 | 6.30 | 0.00 | - | 1 | 0 | 73.44% |
| VXX240719C00008000 | 2024-05-29 11:04AM EDT | 8.00 | 3.85 | 1.16 | 5.35 | 0.00 | - | 160 | 52 | 67.97% |
| VXX240719C00009000 | 2024-06-14 10:41AM EDT | 9.00 | 2.25 | 1.35 | 4.35 | +0.18 | +8.70% | 25 | 119 | 120.70% |
| VXX240719C00010000 | 2024-06-14 3:58PM EDT | 10.00 | 1.38 | 1.34 | 1.50 | +0.10 | +7.81% | 193 | 802 | 56.84% |
| VXX240719C00011000 | 2024-06-14 3:04PM EDT | 11.00 | 0.78 | 0.70 | 0.90 | +0.12 | +18.18% | 763 | 3,628 | 50.39% |
| VXX240719C00012000 | 2024-06-14 3:49PM EDT | 12.00 | 0.54 | 0.52 | 0.61 | +0.10 | +22.73% | 1,825 | 8,453 | 63.28% |
| VXX240719C00013000 | 2024-06-14 3:58PM EDT | 13.00 | 0.33 | 0.39 | 0.45 | +0.01 | +3.13% | 547 | 5,809 | 73.05% |
| VXX240719C00014000 | 2024-06-14 3:53PM EDT | 14.00 | 0.29 | 0.28 | 0.39 | +0.03 | +11.54% | 74 | 1,516 | 82.23% |
| VXX240719C00015000 | 2024-06-14 1:42PM EDT | 15.00 | 0.21 | 0.11 | 0.25 | +0.02 | +10.53% | 23 | 2,383 | 78.91% |
| VXX240719C00016000 | 2024-06-14 2:54PM EDT | 16.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 48 | 1,987 | 89.65% |
| VXX240719C00017000 | 2024-06-14 1:43PM EDT | 17.00 | 0.13 | 0.13 | 0.24 | +0.01 | +8.33% | 44 | 482 | 101.37% |
| VXX240719C00018000 | 2024-06-14 2:08PM EDT | 18.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 1 | 425 | 113.09% |
| VXX240719C00019000 | 2024-06-14 3:12PM EDT | 19.00 | 0.11 | 0.10 | 0.23 | +0.01 | +10.00% | 31 | 185 | 116.41% |
| VXX240719C00020000 | 2024-06-14 2:37PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 140 | 2,464 | 105.47% |
| VXX240719C00021000 | 2024-06-13 2:52PM EDT | 21.00 | 0.08 | 0.07 | 0.29 | 0.00 | - | 2 | 344 | 134.38% |
| VXX240719C00022000 | 2024-06-11 10:32AM EDT | 22.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 179 | 135.94% |
| VXX240719C00023000 | 2024-06-10 1:08PM EDT | 23.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 144 | 362 | 127.34% |
| VXX240719C00024000 | 2024-06-12 2:59PM EDT | 24.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 11 | 322 | 137.11% |
| VXX240719C00025000 | 2024-06-14 9:42AM EDT | 25.00 | 0.12 | 0.05 | 0.12 | +0.07 | +140.00% | 30 | 397 | 138.67% |
| VXX240719C00026000 | 2024-06-14 3:01PM EDT | 26.00 | 0.05 | 0.00 | 0.53 | -0.09 | -64.29% | 7 | 212 | 180.08% |
| VXX240719C00027000 | 2024-06-14 3:35PM EDT | 27.00 | 0.04 | 0.00 | 0.26 | -0.09 | -69.23% | 9 | 82 | 160.55% |
| VXX240719C00028000 | 2024-06-05 10:17AM EDT | 28.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 150.39% |
| VXX240719C00029000 | 2024-06-14 3:33PM EDT | 29.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 29 | 128.13% |
| VXX240719C00030000 | 2024-06-14 1:40PM EDT | 30.00 | 0.05 | 0.02 | 0.14 | -0.05 | -50.00% | 20 | 203 | 160.94% |
| VXX240719C00031000 | 2024-06-14 1:50PM EDT | 31.00 | 0.03 | 0.02 | 0.25 | -0.01 | -25.00% | 4 | 416 | 180.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719P00005000 | 2024-06-06 3:41PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
| VXX240719P00007000 | 2024-06-13 9:46AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 62.50% |
| VXX240719P00008000 | 2024-06-13 1:27PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 208 | 814 | 51.56% |
| VXX240719P00009000 | 2024-06-13 9:40AM EDT | 9.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 35 | 1,445 | 53.13% |
| VXX240719P00010000 | 2024-06-14 3:24PM EDT | 10.00 | 0.12 | 0.11 | 0.22 | -0.07 | -36.84% | 341 | 7,801 | 50.00% |
| VXX240719P00011000 | 2024-06-14 3:57PM EDT | 11.00 | 0.57 | 0.49 | 0.60 | -0.17 | -22.97% | 298 | 10,287 | 51.07% |
| VXX240719P00012000 | 2024-06-14 3:44PM EDT | 12.00 | 1.31 | 1.18 | 1.39 | -0.21 | -13.82% | 418 | 6,509 | 58.01% |
| VXX240719P00013000 | 2024-06-14 3:55PM EDT | 13.00 | 2.12 | 1.97 | 2.24 | -0.08 | -3.64% | 12 | 1,398 | 64.06% |
| VXX240719P00014000 | 2024-06-14 2:15PM EDT | 14.00 | 2.93 | 2.78 | 3.15 | -0.42 | -12.54% | 15 | 590 | 65.43% |
| VXX240719P00015000 | 2024-06-12 9:43AM EDT | 15.00 | 4.28 | 3.45 | 4.25 | 0.00 | - | 15 | 381 | 60.16% |
| VXX240719P00016000 | 2024-06-14 4:02PM EDT | 16.00 | 4.95 | 4.60 | 5.00 | -0.18 | -3.51% | 12 | 2,010 | 51.56% |
| VXX240719P00017000 | 2024-06-12 9:48AM EDT | 17.00 | 6.23 | 3.75 | 8.00 | 0.00 | - | 2 | 60 | 84.38% |
| VXX240719P00018000 | 2024-06-14 2:15PM EDT | 18.00 | 6.70 | 4.75 | 8.95 | -0.18 | -2.62% | 1 | 43 | 86.72% |
| VXX240719P00019000 | 2024-05-03 10:19AM EDT | 19.00 | 6.60 | 5.40 | 8.85 | 0.00 | - | 10 | 11 | 208.01% |
| VXX240719P00020000 | 2024-06-13 3:20PM EDT | 20.00 | 9.20 | 6.75 | 10.95 | 0.00 | - | 135 | 2,477 | 101.56% |
| VXX240719P00021000 | 2024-06-07 12:39PM EDT | 21.00 | 10.02 | 8.00 | 11.95 | 0.00 | - | 100 | 100 | 135.16% |
| VXX240719P00022000 | 2024-06-14 1:57PM EDT | 22.00 | 10.80 | 8.70 | 11.25 | +0.47 | +4.55% | 10 | 18 | 178.91% |
| VXX240719P00023000 | 2024-06-03 10:23AM EDT | 23.00 | 11.65 | 10.00 | 13.90 | 0.00 | - | 4 | 11 | 144.14% |
| VXX240719P00025000 | 2024-05-14 12:20PM EDT | 25.00 | 13.10 | 14.00 | 14.15 | 0.00 | - | 1 | 3 | 177.15% |
| VXX240719P00030000 | 2024-05-06 11:20AM EDT | 30.00 | 17.59 | 16.35 | 20.85 | 0.00 | - | 2 | 28 | 370.02% |
© 2024 Yahoo. All rights reserved.