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 02:58PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816C00008000 | 2024-06-24 11:53AM EDT | 8.00 | 3.16 | 2.89 | 2.99 | 0.00 | - | 1 | 16 | 55.08% |
| VXX240816C00009000 | 2024-06-26 2:06PM EDT | 9.00 | 2.10 | 1.97 | 2.07 | -0.29 | -12.13% | 279 | 152 | 53.91% |
| VXX240816C00010000 | 2024-06-26 2:17PM EDT | 10.00 | 1.35 | 1.30 | 1.48 | -0.22 | -14.01% | 67 | 462 | 56.15% |
| VXX240816C00011000 | 2024-06-26 2:29PM EDT | 11.00 | 0.94 | 0.90 | 0.96 | -0.20 | -17.54% | 36 | 576 | 60.16% |
| VXX240816C00012000 | 2024-06-26 2:12PM EDT | 12.00 | 0.70 | 0.67 | 0.74 | -0.18 | -20.45% | 1 | 999 | 68.85% |
| VXX240816C00013000 | 2024-06-26 2:09PM EDT | 13.00 | 0.54 | 0.55 | 0.58 | -0.14 | -20.59% | 6 | 364 | 76.76% |
| VXX240816C00014000 | 2024-06-26 2:30PM EDT | 14.00 | 0.45 | 0.43 | 0.47 | -0.08 | -15.09% | 16 | 422 | 82.42% |
| VXX240816C00015000 | 2024-06-26 2:12PM EDT | 15.00 | 0.39 | 0.35 | 0.40 | -0.06 | -13.33% | 39 | 1,045 | 88.09% |
| VXX240816C00016000 | 2024-06-26 1:09PM EDT | 16.00 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 13 | 246 | 93.95% |
| VXX240816C00017000 | 2024-06-24 11:11AM EDT | 17.00 | 0.33 | 0.26 | 0.34 | 0.00 | - | 3,801 | 3,893 | 100.59% |
| VXX240816C00018000 | 2024-06-21 3:48PM EDT | 18.00 | 0.32 | 0.24 | 0.27 | 0.00 | - | 1 | 37 | 103.91% |
| VXX240816C00019000 | 2024-06-26 2:41PM EDT | 19.00 | 0.22 | 0.20 | 0.28 | -0.05 | -18.52% | 42 | 4,029 | 109.57% |
| VXX240816C00020000 | 2024-06-26 11:54AM EDT | 20.00 | 0.21 | 0.19 | 0.22 | -0.04 | -16.00% | 18 | 571 | 111.91% |
| VXX240816C00021000 | 2024-06-25 3:47PM EDT | 21.00 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 3 | 66 | 116.02% |
| VXX240816C00022000 | 2024-06-25 12:19PM EDT | 22.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 8 | 232 | 117.97% |
| VXX240816C00023000 | 2024-06-26 10:42AM EDT | 23.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 102 | 150 | 123.44% |
| VXX240816C00024000 | 2024-06-26 11:19AM EDT | 24.00 | 0.17 | 0.12 | 0.17 | -0.07 | -29.17% | 20 | 519 | 125.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816P00007000 | 2024-05-17 12:32PM EDT | 7.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 54.69% |
| VXX240816P00008000 | 2024-06-26 12:38PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 192 | 47.66% |
| VXX240816P00009000 | 2024-06-26 10:18AM EDT | 9.00 | 0.07 | 0.09 | 0.11 | -0.04 | -36.36% | 15 | 496 | 44.92% |
| VXX240816P00010000 | 2024-06-26 1:58PM EDT | 10.00 | 0.40 | 0.38 | 0.41 | +0.03 | +8.11% | 120 | 2,009 | 49.22% |
| VXX240816P00011000 | 2024-06-26 2:30PM EDT | 11.00 | 0.99 | 0.97 | 1.01 | +0.11 | +12.50% | 107 | 1,121 | 56.45% |
| VXX240816P00012000 | 2024-06-25 3:48PM EDT | 12.00 | 1.71 | 1.73 | 1.81 | +0.10 | +6.21% | 1 | 334 | 65.43% |
| VXX240816P00013000 | 2024-06-26 2:31PM EDT | 13.00 | 2.60 | 2.58 | 2.68 | +0.15 | +6.12% | 109 | 470 | 73.05% |
| VXX240816P00014000 | 2024-06-25 1:04PM EDT | 14.00 | 3.30 | 3.45 | 3.55 | -0.05 | -1.49% | 115 | 226 | 77.05% |
| VXX240816P00015000 | 2024-06-25 2:09PM EDT | 15.00 | 4.30 | 4.35 | 4.55 | +0.10 | +2.38% | 9 | 27 | 84.38% |
| VXX240816P00016000 | 2024-06-24 3:23PM EDT | 16.00 | 5.18 | 5.30 | 5.55 | 0.00 | - | 6 | 93 | 91.99% |
| VXX240816P00020000 | 2024-06-26 11:22AM EDT | 20.00 | 9.15 | 9.00 | 9.30 | +0.10 | +1.10% | 10 | 49 | 78.13% |
| VXX240816P00021000 | 2024-06-11 11:19AM EDT | 21.00 | 9.97 | 10.00 | 10.35 | 0.00 | - | - | 1 | 91.41% |
© 2024 Yahoo. All rights reserved.