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
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00002000 | 2024-05-14 2:06PM EDT | 2.00 | 10.00 | 7.40 | 11.90 | 0.00 | - | - | 20 | 201.56% |
| VXX240920C00004000 | 2024-05-30 3:49PM EDT | 4.00 | 7.85 | 5.40 | 9.90 | 0.00 | - | 3 | 51 | 124.22% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 173.24% |
| VXX240920C00006000 | 2024-05-29 9:57AM EDT | 6.00 | 5.89 | 3.40 | 7.90 | 0.00 | - | 10 | 17 | 81.25% |
| VXX240920C00007000 | 2024-05-21 1:58PM EDT | 7.00 | 5.15 | 2.47 | 6.95 | +0.85 | +19.77% | 10 | 96 | 72.27% |
| VXX240920C00008000 | 2024-05-23 11:37AM EDT | 8.00 | 3.50 | 1.58 | 6.00 | 0.00 | - | 1 | 86 | 63.67% |
| VXX240920C00009000 | 2024-05-31 1:26PM EDT | 9.00 | 3.30 | 0.85 | 5.30 | 0.00 | - | 16 | 125 | 65.82% |
| VXX240920C00010000 | 2024-05-29 12:27PM EDT | 10.00 | 2.65 | 2.20 | 3.60 | 0.00 | - | 21 | 340 | 86.91% |
| VXX240920C00011000 | 2024-05-31 3:10PM EDT | 11.00 | 2.17 | 1.80 | 2.50 | -0.03 | -1.36% | 75 | 749 | 75.78% |
| VXX240920C00012000 | 2024-05-31 12:12PM EDT | 12.00 | 2.05 | 1.60 | 2.05 | +0.10 | +5.13% | 8 | 708 | 79.54% |
| VXX240920C00013000 | 2024-05-31 3:47PM EDT | 13.00 | 1.45 | 1.31 | 1.94 | -0.27 | -15.70% | 109 | 3,908 | 85.16% |
| VXX240920C00014000 | 2024-05-31 2:44PM EDT | 14.00 | 1.40 | 1.16 | 1.41 | -0.11 | -7.28% | 8 | 980 | 83.01% |
| VXX240920C00015000 | 2024-05-31 3:55PM EDT | 15.00 | 1.15 | 1.00 | 1.73 | -0.15 | -11.54% | 10 | 1,565 | 95.80% |
| VXX240920C00016000 | 2024-05-31 10:17AM EDT | 16.00 | 1.03 | 0.95 | 1.24 | -0.12 | -10.43% | 3 | 1,796 | 93.07% |
| VXX240920C00017000 | 2024-05-28 12:38PM EDT | 17.00 | 1.00 | 0.00 | 2.80 | -0.04 | -3.85% | 1 | 158 | 113.28% |
| VXX240920C00018000 | 2024-05-31 3:57PM EDT | 18.00 | 0.92 | 0.88 | 1.10 | -0.06 | -6.12% | 22 | 1,981 | 102.64% |
| VXX240920C00019000 | 2024-05-29 3:37PM EDT | 19.00 | 0.90 | 0.00 | 3.25 | 0.00 | - | 3 | 190 | 135.79% |
| VXX240920C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 0.75 | 0.70 | 0.80 | -0.06 | -7.41% | 143 | 3,678 | 102.93% |
| VXX240920C00021000 | 2024-05-10 11:32AM EDT | 21.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 2 | 29 | 143.95% |
| VXX240920C00022000 | 2024-05-23 1:56PM EDT | 22.00 | 0.77 | 0.30 | 0.99 | 0.00 | - | 1 | 39 | 107.13% |
| VXX240920C00023000 | 2024-05-30 3:49PM EDT | 23.00 | 0.76 | 0.06 | 2.74 | +0.06 | +8.57% | 1 | 68 | 147.31% |
| VXX240920C00024000 | 2024-05-15 2:53PM EDT | 24.00 | 0.65 | 0.00 | 2.94 | 0.00 | - | 7 | 34 | 154.74% |
| VXX240920C00025000 | 2024-05-30 2:56PM EDT | 25.00 | 0.58 | 0.20 | 0.98 | 0.00 | - | 11 | 94 | 116.21% |
| VXX240920C00026000 | 2024-05-20 9:52AM EDT | 26.00 | 0.60 | 0.00 | 0.73 | 0.00 | - | 12 | 112 | 105.37% |
| VXX240920C00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.58 | 0.00 | 2.85 | 0.00 | - | 1 | 13 | 164.55% |
| VXX240920C00028000 | 2024-05-20 9:53AM EDT | 28.00 | 0.62 | 0.00 | 2.83 | 0.00 | - | 20 | 345 | 167.68% |
| VXX240920C00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.54 | 0.00 | 2.56 | 0.00 | - | 46 | 53 | 164.94% |
| VXX240920C00030000 | 2024-05-31 2:39PM EDT | 30.00 | 0.50 | 0.00 | 0.70 | -0.01 | -1.96% | 10 | 672 | 116.21% |
| VXX240920C00031000 | 2024-05-30 10:14AM EDT | 31.00 | 0.53 | 0.10 | 2.50 | 0.00 | - | 6 | 185 | 172.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-05-24 3:35PM EDT | 4.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 30 | 251.95% |
| VXX240920P00005000 | 2024-05-24 2:29PM EDT | 5.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 205.66% |
| VXX240920P00006000 | 2024-05-22 2:19PM EDT | 6.00 | 0.07 | 0.00 | 2.62 | 0.00 | - | 1 | 2 | 188.87% |
| VXX240920P00007000 | 2024-05-29 3:41PM EDT | 7.00 | 0.07 | 0.00 | 1.52 | 0.00 | - | 11 | 229 | 120.12% |
| VXX240920P00008000 | 2024-05-31 11:31AM EDT | 8.00 | 0.16 | 0.01 | 0.68 | +0.04 | +33.33% | 5 | 230 | 70.31% |
| VXX240920P00009000 | 2024-05-31 1:42PM EDT | 9.00 | 0.35 | 0.00 | 0.80 | +0.05 | +16.67% | 259 | 2,528 | 57.32% |
| VXX240920P00010000 | 2024-05-31 2:18PM EDT | 10.00 | 0.69 | 0.71 | 1.00 | -0.06 | -8.00% | 56 | 2,255 | 63.38% |
| VXX240920P00011000 | 2024-05-31 1:31PM EDT | 11.00 | 1.24 | 1.21 | 1.60 | +0.06 | +5.08% | 7 | 3,521 | 66.94% |
| VXX240920P00012000 | 2024-05-31 1:14PM EDT | 12.00 | 1.80 | 1.48 | 3.00 | -0.10 | -5.26% | 249 | 3,061 | 77.39% |
| VXX240920P00013000 | 2024-05-31 12:34PM EDT | 13.00 | 2.80 | 0.56 | 5.05 | +0.18 | +6.87% | 46 | 3,971 | 73.83% |
| VXX240920P00014000 | 2024-05-30 4:00PM EDT | 14.00 | 3.60 | 3.30 | 3.70 | +0.15 | +4.35% | 10 | 542 | 72.71% |
| VXX240920P00015000 | 2024-05-31 12:16PM EDT | 15.00 | 4.17 | 4.10 | 4.70 | -0.08 | -1.88% | 70 | 598 | 77.93% |
| VXX240920P00016000 | 2024-05-30 10:11AM EDT | 16.00 | 5.32 | 3.05 | 6.20 | 0.00 | - | 1 | 85 | 118.95% |
| VXX240920P00017000 | 2024-05-31 2:35PM EDT | 17.00 | 6.10 | 5.00 | 6.80 | +0.02 | +0.33% | 15 | 2,561 | 69.14% |
| VXX240920P00018000 | 2024-05-31 2:45PM EDT | 18.00 | 7.00 | 5.00 | 9.35 | -0.10 | -1.41% | 2 | 497 | 89.45% |
| VXX240920P00019000 | 2024-05-30 3:49PM EDT | 19.00 | 7.75 | 7.50 | 10.30 | 0.00 | - | 1 | 535 | 127.73% |
| VXX240920P00020000 | 2024-05-30 12:12PM EDT | 20.00 | 8.84 | 7.45 | 11.00 | 0.00 | - | 2 | 613 | 103.22% |
| VXX240920P00021000 | 2024-05-16 3:08PM EDT | 21.00 | 10.20 | 7.65 | 12.15 | 0.00 | - | 1 | 7 | 90.43% |
| VXX240920P00022000 | 2024-05-23 11:57AM EDT | 22.00 | 11.30 | 8.70 | 13.10 | 0.00 | - | 50 | 397 | 94.82% |
| VXX240920P00023000 | 2024-05-07 3:20PM EDT | 23.00 | 11.40 | 9.60 | 14.05 | 0.00 | - | 2 | 105 | 93.95% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 0.00% |
| VXX240920P00025000 | 2024-05-28 1:38PM EDT | 25.00 | 14.04 | 11.50 | 15.85 | 0.00 | - | 2 | 15 | 89.06% |
| VXX240920P00027000 | 2024-05-15 3:47PM EDT | 27.00 | 15.94 | 13.35 | 17.85 | 0.00 | - | - | 10 | 87.11% |
| VXX240920P00028000 | 2024-05-02 3:03PM EDT | 28.00 | 15.35 | 14.35 | 18.85 | 0.00 | - | - | 20 | 89.84% |
| VXX240920P00029000 | 2024-03-11 9:34AM EDT | 29.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| VXX240920P00030000 | 2024-05-29 11:00AM EDT | 30.00 | 18.60 | 16.30 | 20.80 | 0.00 | - | 2 | 41 | 87.50% |
| VXX240920P00031000 | 2024-05-21 11:30AM EDT | 31.00 | 20.00 | 17.25 | 21.75 | 0.00 | - | 2 | 0 | 78.13% |
© 2024 Yahoo. All rights reserved.