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:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241004C00037000 | 2024-09-23 10:20AM EDT | 37.00 | 9.92 | 11.55 | 15.95 | 0.00 | - | 1 | 3 | 106.25% |
| VXX241004C00038000 | 2024-09-17 4:05PM EDT | 38.00 | 12.44 | 10.65 | 14.95 | 0.00 | - | 1 | 4 | 117.58% |
| VXX241004C00039000 | 2024-09-03 2:46PM EDT | 39.00 | 12.50 | 9.60 | 13.95 | 0.00 | - | - | 3 | 100.78% |
| VXX241004C00040000 | 2024-09-27 11:13AM EDT | 40.00 | 9.95 | 8.65 | 12.95 | +1.44 | +16.92% | 18 | 48 | 99.61% |
| VXX241004C00041000 | 2024-09-27 3:42PM EDT | 41.00 | 9.42 | 7.50 | 11.70 | +1.79 | +23.46% | 10 | 24 | 237.31% |
| VXX241004C00042000 | 2024-09-27 11:48AM EDT | 42.00 | 6.71 | 6.55 | 11.00 | -0.05 | -0.74% | 11 | 12 | 75.78% |
| VXX241004C00043000 | 2024-09-27 3:37PM EDT | 43.00 | 7.30 | 5.85 | 10.00 | +1.80 | +32.73% | 27 | 15 | 91.41% |
| VXX241004C00043500 | 2024-09-19 1:13PM EDT | 43.50 | 5.45 | 5.20 | 9.45 | 0.00 | - | - | 2 | 73.44% |
| VXX241004C00044000 | 2024-09-27 3:44PM EDT | 44.00 | 6.45 | 4.55 | 8.90 | +1.99 | +44.62% | 23 | 39 | 199.12% |
| VXX241004C00044500 | 2024-09-27 12:01PM EDT | 44.50 | 4.79 | 4.05 | 8.55 | +1.16 | +31.96% | 4 | 8 | 60.55% |
| VXX241004C00045000 | 2024-09-27 3:49PM EDT | 45.00 | 5.47 | 3.50 | 8.00 | +1.92 | +54.08% | 383 | 631 | 187.60% |
| VXX241004C00045500 | 2024-09-27 3:55PM EDT | 45.50 | 4.88 | 3.10 | 7.55 | +2.05 | +72.44% | 217 | 37 | 55.66% |
| VXX241004C00046000 | 2024-09-27 3:49PM EDT | 46.00 | 4.65 | 2.73 | 7.10 | +1.75 | +60.34% | 402 | 369 | 60.55% |
| VXX241004C00046500 | 2024-09-27 2:05PM EDT | 46.50 | 3.32 | 2.21 | 6.65 | +0.90 | +37.19% | 103 | 259 | 56.84% |
| VXX241004C00047000 | 2024-09-27 4:02PM EDT | 47.00 | 3.97 | 3.20 | 6.25 | +1.69 | +74.12% | 213 | 189 | 96.78% |
| VXX241004C00047500 | 2024-09-27 3:49PM EDT | 47.50 | 3.23 | 1.49 | 5.00 | +1.16 | +56.04% | 29 | 105 | 124.51% |
| VXX241004C00048000 | 2024-09-27 4:09PM EDT | 48.00 | 3.27 | 2.78 | 3.50 | +1.45 | +79.67% | 196 | 680 | 53.91% |
| VXX241004C00048500 | 2024-09-27 4:12PM EDT | 48.50 | 3.00 | 1.10 | 4.00 | +1.47 | +96.08% | 189 | 199 | 108.11% |
| VXX241004C00049000 | 2024-09-27 3:44PM EDT | 49.00 | 2.33 | 1.80 | 3.00 | +0.90 | +62.94% | 173 | 328 | 53.52% |
| VXX241004C00049500 | 2024-09-27 3:57PM EDT | 49.50 | 2.22 | 1.38 | 2.85 | +1.06 | +91.38% | 41 | 111 | 55.27% |
| VXX241004C00050000 | 2024-09-27 4:12PM EDT | 50.00 | 2.20 | 2.12 | 2.79 | +1.13 | +105.61% | 1,139 | 683 | 80.37% |
| VXX241004C00050500 | 2024-09-27 4:00PM EDT | 50.50 | 1.91 | 0.33 | 4.05 | +0.90 | +89.11% | 120 | 80 | 80.08% |
| VXX241004C00051000 | 2024-09-27 3:49PM EDT | 51.00 | 1.60 | 1.50 | 1.90 | +0.54 | +50.94% | 169 | 352 | 70.41% |
| VXX241004C00051500 | 2024-09-27 3:46PM EDT | 51.50 | 1.48 | 0.50 | 1.75 | +0.51 | +52.58% | 38 | 85 | 56.54% |
| VXX241004C00052000 | 2024-09-27 3:54PM EDT | 52.00 | 1.38 | 1.25 | 1.77 | +0.58 | +72.50% | 221 | 386 | 79.35% |
| VXX241004C00052500 | 2024-09-27 4:02PM EDT | 52.50 | 1.90 | 0.05 | 1.89 | +1.05 | +123.53% | 37 | 52 | 64.84% |
| VXX241004C00053000 | 2024-09-27 3:57PM EDT | 53.00 | 1.18 | 1.22 | 1.60 | +0.48 | +68.57% | 591 | 566 | 89.55% |
| VXX241004C00054000 | 2024-09-27 3:57PM EDT | 54.00 | 1.05 | 0.76 | 1.50 | +0.39 | +59.09% | 91 | 1,180 | 90.53% |
| VXX241004C00055000 | 2024-09-27 4:12PM EDT | 55.00 | 0.97 | 0.51 | 1.00 | +0.56 | +136.59% | 574 | 2,362 | 84.47% |
| VXX241004C00056000 | 2024-09-27 3:39PM EDT | 56.00 | 0.78 | 0.37 | 1.00 | +0.24 | +44.44% | 138 | 174 | 90.92% |
| VXX241004C00057000 | 2024-09-27 3:49PM EDT | 57.00 | 0.71 | 0.00 | 1.00 | +0.33 | +86.84% | 60 | 45 | 89.65% |
| VXX241004C00058000 | 2024-09-27 3:54PM EDT | 58.00 | 0.63 | 0.36 | 0.71 | +0.26 | +70.27% | 401 | 67 | 100.20% |
| VXX241004C00059000 | 2024-09-27 3:49PM EDT | 59.00 | 0.60 | 0.00 | 1.00 | +0.13 | +27.66% | 35 | 117 | 106.06% |
| VXX241004C00060000 | 2024-09-27 3:57PM EDT | 60.00 | 0.58 | 0.51 | 1.00 | +0.28 | +93.33% | 215 | 539 | 130.08% |
| VXX241004C00061000 | 2024-09-27 3:39PM EDT | 61.00 | 0.45 | 0.00 | 1.86 | +0.12 | +36.36% | 31 | 918 | 148.24% |
| VXX241004C00062000 | 2024-09-27 3:52PM EDT | 62.00 | 0.41 | 0.00 | 2.34 | +0.15 | +57.69% | 10 | 320 | 169.53% |
| VXX241004C00063000 | 2024-09-27 3:18PM EDT | 63.00 | 0.45 | 0.24 | 1.18 | +0.20 | +80.00% | 3 | 66 | 150.29% |
| VXX241004C00064000 | 2024-09-27 2:58PM EDT | 64.00 | 0.32 | 0.00 | 2.76 | +0.06 | +23.08% | 11 | 105 | 196.68% |
| VXX241004C00065000 | 2024-09-27 3:45PM EDT | 65.00 | 0.34 | 0.13 | 1.71 | +0.09 | +36.00% | 113 | 314 | 177.93% |
| VXX241004C00066000 | 2024-09-27 3:55PM EDT | 66.00 | 0.40 | 0.00 | 0.65 | +0.19 | +90.48% | 103 | 7,060 | 139.65% |
| VXX241004C00067000 | 2024-09-27 3:39PM EDT | 67.00 | 0.31 | 0.00 | 1.91 | 0.00 | - | 15 | 247 | 194.04% |
| VXX241004C00068000 | 2024-09-27 3:35PM EDT | 68.00 | 0.29 | 0.00 | 4.45 | +0.10 | +52.63% | 8 | 42 | 269.73% |
| VXX241004C00069000 | 2024-09-19 11:12AM EDT | 69.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 5 | 6 | 198.44% |
| VXX241004C00070000 | 2024-09-27 3:55PM EDT | 70.00 | 0.29 | 0.00 | 0.54 | +0.12 | +70.59% | 100 | 1,182 | 156.05% |
| VXX241004C00071000 | 2024-09-20 12:50PM EDT | 71.00 | 0.42 | 0.00 | 1.64 | 0.00 | - | 1 | 60 | 210.35% |
| VXX241004C00072000 | 2024-09-25 9:39AM EDT | 72.00 | 0.15 | 0.00 | 1.63 | 0.00 | - | 5 | 19 | 215.92% |
| VXX241004C00073000 | 2024-09-09 1:33PM EDT | 73.00 | 1.47 | 0.00 | 1.60 | 0.00 | - | - | 1 | 220.51% |
| VXX241004C00074000 | 2024-09-16 2:40PM EDT | 74.00 | 1.05 | 0.00 | 2.06 | 0.00 | - | - | 10 | 242.58% |
| VXX241004C00075000 | 2024-09-27 3:50PM EDT | 75.00 | 0.24 | 0.00 | 1.34 | +0.12 | +100.00% | 61 | 120 | 221.39% |
| VXX241004C00076000 | 2024-09-27 10:31AM EDT | 76.00 | 0.14 | 0.00 | 1.77 | +0.04 | +40.00% | 35 | 2 | 243.56% |
| VXX241004C00077000 | 2024-09-16 9:47AM EDT | 77.00 | 0.77 | 0.00 | 1.63 | 0.00 | - | - | 14 | 243.56% |
| VXX241004C00079000 | 2024-09-17 11:05AM EDT | 79.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 5 | 242.19% |
| VXX241004C00080000 | 2024-09-27 2:47PM EDT | 80.00 | 0.17 | 0.05 | 1.25 | +0.07 | +70.00% | 42 | 628 | 244.92% |
| VXX241004C00085000 | 2024-09-27 3:48PM EDT | 85.00 | 0.16 | 0.00 | 0.36 | +0.11 | +220.00% | 25 | 1,137 | 208.98% |
| VXX241004C00090000 | 2024-09-27 11:48AM EDT | 90.00 | 0.16 | 0.02 | 0.25 | -0.13 | -44.83% | 36 | 34 | 217.19% |
| VXX241004C00095000 | 2024-09-19 12:34PM EDT | 95.00 | 0.25 | 0.00 | 1.56 | 0.00 | - | 1 | 27 | 321.09% |
| VXX241004C00100000 | 2024-09-25 3:50PM EDT | 100.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 19 | 25 | 252.73% |
| VXX241004C00115000 | 2024-09-27 4:01PM EDT | 115.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 55 | 1,026 | 249.22% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241004P00034000 | 2024-09-05 11:24AM EDT | 34.00 | 0.37 | 0.00 | 0.81 | 0.00 | - | 5 | 5 | 219.53% |
| VXX241004P00036000 | 2024-09-19 3:03PM EDT | 36.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 8 | 138 | 212.50% |
| VXX241004P00037000 | 2024-08-29 12:09PM EDT | 37.00 | 0.29 | 0.00 | 0.71 | 0.00 | - | 1 | 138 | 175.59% |
| VXX241004P00038000 | 2024-09-23 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 23 | 165.43% |
| VXX241004P00039000 | 2024-09-13 11:53AM EDT | 39.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 92.97% |
| VXX241004P00040000 | 2024-09-26 2:18PM EDT | 40.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 12 | 845 | 106.25% |
| VXX241004P00041000 | 2024-09-25 4:05PM EDT | 41.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 43 | 66 | 75.00% |
| VXX241004P00042000 | 2024-09-27 3:53PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 2,463 | 56.25% |
| VXX241004P00042500 | 2024-09-27 1:35PM EDT | 42.50 | 0.08 | 0.00 | 0.02 | +0.05 | +166.67% | 25 | 77 | 57.81% |
| VXX241004P00043000 | 2024-09-27 2:31PM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 49 | 1,107 | 57.81% |
| VXX241004P00043500 | 2024-09-27 2:23PM EDT | 43.50 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 7 | 111 | 61.33% |
| VXX241004P00044000 | 2024-09-27 3:43PM EDT | 44.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 128 | 4,628 | 59.77% |
| VXX241004P00044500 | 2024-09-27 10:15AM EDT | 44.50 | 0.09 | 0.00 | 0.93 | -0.01 | -10.00% | 20 | 91 | 98.54% |
| VXX241004P00045000 | 2024-09-27 3:56PM EDT | 45.00 | 0.06 | 0.00 | 0.08 | -0.11 | -64.71% | 143 | 2,907 | 50.78% |
| VXX241004P00045500 | 2024-09-27 3:59PM EDT | 45.50 | 0.12 | 0.00 | 1.69 | -0.12 | -50.00% | 112 | 328 | 109.47% |
| VXX241004P00046000 | 2024-09-27 3:55PM EDT | 46.00 | 0.10 | 0.06 | 0.20 | -0.29 | -74.36% | 406 | 398 | 55.27% |
| VXX241004P00046500 | 2024-09-27 2:45PM EDT | 46.50 | 0.21 | 0.01 | 0.24 | -0.28 | -57.14% | 114 | 87 | 50.00% |
| VXX241004P00047000 | 2024-09-27 3:55PM EDT | 47.00 | 0.29 | 0.22 | 0.27 | -0.36 | -55.38% | 340 | 1,471 | 55.08% |
| VXX241004P00047500 | 2024-09-27 3:49PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | -0.73 | -70.19% | 127 | 186 | 51.76% |
| VXX241004P00048000 | 2024-09-27 3:59PM EDT | 48.00 | 0.56 | 0.00 | 0.48 | -0.64 | -53.33% | 394 | 295 | 57.72% |
| VXX241004P00048500 | 2024-09-27 3:48PM EDT | 48.50 | 0.72 | 0.00 | 2.75 | -0.93 | -56.36% | 90 | 138 | 91.55% |
| VXX241004P00049000 | 2024-09-27 3:57PM EDT | 49.00 | 0.88 | 0.30 | 0.98 | -0.92 | -51.11% | 487 | 78 | 52.15% |
| VXX241004P00049500 | 2024-09-27 3:50PM EDT | 49.50 | 1.30 | 0.05 | 3.00 | -1.63 | -55.63% | 49 | 9 | 81.25% |
| VXX241004P00050000 | 2024-09-27 4:14PM EDT | 50.00 | 1.30 | 1.00 | 1.62 | -1.25 | -49.02% | 292 | 174 | 64.06% |
| VXX241004P00050500 | 2024-09-27 3:58PM EDT | 50.50 | 1.69 | 0.45 | 1.92 | -1.51 | -47.19% | 242 | 6 | 50.10% |
| VXX241004P00051000 | 2024-09-27 4:10PM EDT | 51.00 | 1.90 | 1.01 | 4.40 | -1.42 | -42.77% | 188 | 208 | 98.73% |
| VXX241004P00051500 | 2024-09-27 1:43PM EDT | 51.50 | 3.04 | 0.78 | 4.65 | -1.54 | -33.62% | 11 | 24 | 88.38% |
| VXX241004P00052000 | 2024-09-27 4:00PM EDT | 52.00 | 2.64 | 0.78 | 3.35 | -1.42 | -34.98% | 99 | 165 | 50.83% |
| VXX241004P00053000 | 2024-09-27 3:56PM EDT | 53.00 | 3.85 | 2.36 | 4.20 | -1.16 | -23.15% | 8 | 75 | 73.05% |
| VXX241004P00054000 | 2024-09-27 3:43PM EDT | 54.00 | 4.63 | 2.19 | 5.65 | -1.59 | -25.56% | 21 | 47 | 68.75% |
| VXX241004P00055000 | 2024-09-27 1:24PM EDT | 55.00 | 6.10 | 3.35 | 7.15 | -1.50 | -19.74% | 1 | 983 | 95.21% |
| VXX241004P00056000 | 2024-09-27 4:00PM EDT | 56.00 | 6.25 | 5.10 | 8.25 | -1.77 | -22.07% | 2 | 5 | 125.20% |
| VXX241004P00057000 | 2024-09-27 12:56PM EDT | 57.00 | 8.11 | 4.75 | 9.15 | -2.70 | -24.98% | 2 | 22 | 99.95% |
| VXX241004P00058000 | 2024-09-26 10:02AM EDT | 58.00 | 10.00 | 5.75 | 10.20 | 0.00 | - | 1 | 9 | 110.35% |
| VXX241004P00059000 | 2024-09-27 3:43PM EDT | 59.00 | 9.16 | 6.65 | 11.00 | -1.74 | -15.96% | 10 | 10 | 109.67% |
| VXX241004P00060000 | 2024-09-27 11:57AM EDT | 60.00 | 11.35 | 7.60 | 12.00 | -1.23 | -9.78% | 10 | 13 | 115.92% |
| VXX241004P00061000 | 2024-09-16 11:42AM EDT | 61.00 | 12.63 | 8.55 | 12.90 | -0.12 | -0.94% | 1 | 3 | 118.16% |
| VXX241004P00062000 | 2024-08-26 2:14PM EDT | 62.00 | 17.82 | 12.75 | 15.50 | 0.00 | - | - | 1 | 248.63% |
| VXX241004P00065000 | 2024-09-27 3:52PM EDT | 65.00 | 15.12 | 12.25 | 16.75 | +0.24 | +1.61% | 5 | 3 | 123.63% |
| VXX241004P00070000 | 2024-09-27 2:47PM EDT | 70.00 | 20.25 | 17.50 | 21.70 | -2.14 | -9.56% | 90 | 6 | 162.89% |
| VXX241004P00071000 | 2024-08-26 11:20AM EDT | 71.00 | 26.15 | 22.85 | 24.20 | 0.00 | - | - | 1 | 339.65% |
| VXX241004P00073000 | 2024-09-16 11:42AM EDT | 73.00 | 22.74 | 20.25 | 24.70 | -1.11 | -4.65% | 11 | 1 | 162.50% |
| VXX241004P00074000 | 2024-09-04 10:21AM EDT | 74.00 | 23.50 | 21.25 | 25.75 | 0.00 | - | - | 5 | 170.70% |
| VXX241004P00075000 | 2024-09-23 2:53PM EDT | 75.00 | 27.57 | 22.25 | 26.75 | 0.00 | - | 3 | 20 | 175.39% |
| VXX241004P00078000 | 2024-09-20 3:21PM EDT | 78.00 | 30.95 | 25.25 | 29.70 | 0.00 | - | 1 | 1 | 185.16% |
| VXX241004P00079000 | 2024-09-19 10:50AM EDT | 79.00 | 31.08 | 26.20 | 30.70 | 0.00 | - | 1 | 4 | 185.16% |
| VXX241004P00080000 | 2024-09-27 3:55PM EDT | 80.00 | 29.75 | 27.20 | 31.70 | -1.92 | -6.06% | 22 | 48 | 189.06% |
| VXX241004P00090000 | 2024-09-26 11:25AM EDT | 90.00 | 41.80 | 37.20 | 41.65 | 0.00 | - | 1 | 5 | 221.88% |
| VXX241004P00105000 | 2024-09-06 3:53PM EDT | 105.00 | 50.22 | 52.15 | 56.50 | 0.00 | - | 5 | 5 | 234.38% |
© 2024 Yahoo. All rights reserved.