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 02:43PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-24 10:38AM EDT | 9.00 | 2.15 | 1.84 | 2.10 | -0.07 | -3.15% | 2 | 85 | 53.13% |
| VXX240726C00009500 | 2024-06-13 3:01PM EDT | 9.50 | 1.50 | 1.37 | 1.62 | 0.00 | - | 20 | 20 | 61.13% |
| VXX240726C00010000 | 2024-06-26 12:40PM EDT | 10.00 | 1.10 | 1.02 | 1.20 | -0.23 | -17.29% | 1 | 51 | 54.69% |
| VXX240726C00010500 | 2024-06-26 1:41PM EDT | 10.50 | 0.83 | 0.71 | 0.82 | -0.28 | -25.23% | 33 | 62 | 48.63% |
| VXX240726C00011000 | 2024-06-26 2:16PM EDT | 11.00 | 0.63 | 0.57 | 0.63 | -0.19 | -23.17% | 68 | 215 | 51.37% |
| VXX240726C00011500 | 2024-06-25 3:47PM EDT | 11.50 | 0.52 | 0.47 | 0.60 | -0.23 | -30.67% | 205 | 365 | 61.82% |
| VXX240726C00012000 | 2024-06-26 11:52AM EDT | 12.00 | 0.41 | 0.37 | 0.46 | -0.10 | -19.61% | 4 | 185 | 64.65% |
| VXX240726C00012500 | 2024-06-26 10:03AM EDT | 12.50 | 0.33 | 0.32 | 0.38 | -0.15 | -31.25% | 7 | 119 | 69.73% |
| VXX240726C00013000 | 2024-06-26 11:39AM EDT | 13.00 | 0.34 | 0.26 | 0.31 | -0.04 | -10.53% | 30 | 538 | 72.85% |
| VXX240726C00013500 | 2024-06-25 3:09PM EDT | 13.50 | 0.27 | 0.22 | 0.26 | -0.04 | -12.90% | 1 | 112 | 76.56% |
| VXX240726C00014000 | 2024-06-26 1:49PM EDT | 14.00 | 0.22 | 0.19 | 0.22 | -0.05 | -18.52% | 1 | 111 | 79.88% |
| VXX240726C00014500 | 2024-06-24 12:35PM EDT | 14.50 | 0.25 | 0.16 | 0.21 | 0.00 | - | 12 | 55 | 84.38% |
| VXX240726C00015000 | 2024-06-26 9:38AM EDT | 15.00 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 18 | 3,264 | 87.89% |
| VXX240726C00015500 | 2024-06-21 2:08PM EDT | 15.50 | 0.24 | 0.13 | 0.16 | 0.00 | - | 5 | 6 | 90.82% |
| VXX240726C00016000 | 2024-06-26 2:16PM EDT | 16.00 | 0.13 | 0.11 | 0.15 | -0.09 | -40.91% | 15 | 270 | 93.75% |
| VXX240726C00016500 | 2024-06-26 12:39PM EDT | 16.50 | 0.13 | 0.09 | 0.14 | -0.10 | -43.48% | 1 | 8 | 96.48% |
| VXX240726C00017000 | 2024-06-24 3:06PM EDT | 17.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 9 | 43 | 100.39% |
| VXX240726C00018000 | 2024-06-24 10:00AM EDT | 18.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 2 | 51 | 105.08% |
| VXX240726C00019000 | 2024-06-26 11:39AM EDT | 19.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 10 | 27 | 110.94% |
| VXX240726C00020000 | 2024-06-25 11:49AM EDT | 20.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 3 | 26 | 115.63% |
| VXX240726C00021000 | 2024-06-21 10:54AM EDT | 21.00 | 0.11 | 0.04 | 0.09 | 0.00 | - | 24 | 64 | 121.09% |
| VXX240726C00022000 | 2024-06-26 12:56PM EDT | 22.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 26 | 40 | 124.22% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.56% |
| VXX240726P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 53.13% |
| VXX240726P00009500 | 2024-06-25 1:35PM EDT | 9.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 30 | 404 | 38.28% |
| VXX240726P00010000 | 2024-06-26 2:05PM EDT | 10.00 | 0.16 | 0.13 | 0.16 | +0.05 | +45.45% | 52 | 737 | 39.45% |
| VXX240726P00010500 | 2024-06-26 1:39PM EDT | 10.50 | 0.35 | 0.31 | 0.35 | +0.01 | +2.94% | 99 | 975 | 41.99% |
| VXX240726P00011000 | 2024-06-26 1:39PM EDT | 11.00 | 0.67 | 0.62 | 0.71 | +0.04 | +6.35% | 21 | 129 | 51.37% |
| VXX240726P00011500 | 2024-06-24 9:47AM EDT | 11.50 | 0.96 | 1.02 | 1.13 | 0.00 | - | 175 | 809 | 56.15% |
| VXX240726P00012000 | 2024-06-25 3:10PM EDT | 12.00 | 1.40 | 1.44 | 1.63 | +0.05 | +3.70% | 2 | 709 | 65.43% |
| VXX240726P00012500 | 2024-06-24 10:53AM EDT | 12.50 | 1.74 | 1.86 | 2.01 | 0.00 | - | 100 | 330 | 67.38% |
| VXX240726P00013000 | 2024-06-21 1:25PM EDT | 13.00 | 2.27 | 2.30 | 2.46 | 0.00 | - | 7 | 40 | 71.29% |
| VXX240726P00013500 | 2024-06-26 11:27AM EDT | 13.50 | 2.74 | 2.65 | 3.05 | -0.03 | -1.08% | 3 | 200 | 76.56% |
| VXX240726P00014000 | 2024-06-25 2:20PM EDT | 14.00 | 3.25 | 3.20 | 3.35 | +0.18 | +5.86% | 8 | 81 | 74.61% |
| VXX240726P00015000 | 2024-06-26 1:06PM EDT | 15.00 | 4.15 | 4.10 | 4.40 | +0.15 | +3.75% | 11 | 20 | 83.98% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 5.10 | 5.35 | 0.00 | - | 20 | 24 | 91.41% |
| VXX240726P00016500 | 2024-06-13 1:14PM EDT | 16.50 | 5.71 | 5.55 | 5.75 | 0.00 | - | 1 | 1 | 78.13% |
| VXX240726P00017000 | 2024-06-20 11:25AM EDT | 17.00 | 5.88 | 6.00 | 6.30 | 0.00 | - | - | 1 | 82.03% |
| VXX240726P00018000 | 2024-06-21 12:52PM EDT | 18.00 | 6.90 | 7.05 | 7.35 | 0.00 | - | 1 | 2 | 105.08% |
© 2024 Yahoo. All rights reserved.