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:
Calls
4 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 34.00 | 0.37 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 36.00 | 0.03 | 0.00 | - | 8 | 138 |
| 9.92 | 0.00 | - | 1 | 3 | 37.00 | 0.29 | 0.00 | - | 1 | 138 |
| 12.44 | 0.00 | - | 1 | 4 | 38.00 | 0.01 | 0.00 | - | 2 | 23 |
| 12.50 | 0.00 | - | - | 3 | 39.00 | 0.11 | 0.00 | - | 1 | 15 |
| 9.95 | +1.44 | +16.92% | 18 | 48 | 40.00 | 0.09 | 0.00 | - | 12 | 845 |
| 9.42 | +1.79 | +23.46% | 10 | 24 | 41.00 | 0.02 | 0.00 | - | 43 | 66 |
| 6.71 | -0.05 | -0.74% | 11 | 12 | 42.00 | 0.01 | -0.03 | -75.00% | 32 | 2,463 |
| - | - | - | - | - | 42.50 | 0.08 | +0.05 | +166.67% | 25 | 77 |
| 7.30 | +1.80 | +32.73% | 27 | 15 | 43.00 | 0.03 | 0.00 | - | 49 | 1,107 |
| 5.45 | 0.00 | - | - | 2 | 43.50 | 0.02 | -0.08 | -80.00% | 7 | 111 |
| 6.45 | +1.99 | +44.62% | 23 | 39 | 44.00 | 0.03 | -0.02 | -40.00% | 128 | 4,628 |
| 4.79 | +1.16 | +31.96% | 4 | 8 | 44.50 | 0.09 | -0.01 | -10.00% | 20 | 91 |
| 5.47 | +1.92 | +54.08% | 383 | 631 | 45.00 | 0.06 | -0.11 | -64.71% | 143 | 2,907 |
| 4.88 | +2.05 | +72.44% | 217 | 37 | 45.50 | 0.12 | -0.12 | -50.00% | 112 | 328 |
| 4.65 | +1.75 | +60.34% | 402 | 369 | 46.00 | 0.10 | -0.29 | -74.36% | 406 | 398 |
| 3.32 | +0.90 | +37.19% | 103 | 259 | 46.50 | 0.21 | -0.28 | -57.14% | 114 | 87 |
| 3.97 | +1.69 | +74.12% | 213 | 189 | 47.00 | 0.29 | -0.36 | -55.38% | 340 | 1,471 |
| 3.23 | +1.16 | +56.04% | 29 | 105 | 47.50 | 0.31 | -0.73 | -70.19% | 127 | 186 |
| 3.27 | +1.45 | +79.67% | 196 | 680 | 48.00 | 0.56 | -0.64 | -53.33% | 394 | 295 |
| 3.00 | +1.47 | +96.08% | 189 | 199 | 48.50 | 0.72 | -0.93 | -56.36% | 90 | 138 |
| 2.33 | +0.90 | +62.94% | 173 | 328 | 49.00 | 0.88 | -0.92 | -51.11% | 487 | 78 |
| 2.22 | +1.06 | +91.38% | 41 | 111 | 49.50 | 1.30 | -1.63 | -55.63% | 49 | 9 |
| 2.20 | +1.13 | +105.61% | 1,139 | 683 | 50.00 | 1.30 | -1.25 | -49.02% | 292 | 174 |
| 1.91 | +0.90 | +89.11% | 120 | 80 | 50.50 | 1.69 | -1.51 | -47.19% | 242 | 6 |
| 1.60 | +0.54 | +50.94% | 169 | 352 | 51.00 | 1.90 | -1.42 | -42.77% | 188 | 208 |
| 1.48 | +0.51 | +52.58% | 38 | 85 | 51.50 | 3.04 | -1.54 | -33.62% | 11 | 24 |
| 1.38 | +0.58 | +72.50% | 221 | 386 | 52.00 | 2.64 | -1.42 | -34.98% | 99 | 165 |
| 1.90 | +1.05 | +123.53% | 37 | 52 | 52.50 | - | - | - | - | - |
| 1.18 | +0.48 | +68.57% | 591 | 566 | 53.00 | 3.85 | -1.16 | -23.15% | 8 | 75 |
| 1.05 | +0.39 | +59.09% | 91 | 1,180 | 54.00 | 4.63 | -1.59 | -25.56% | 21 | 47 |
| 0.97 | +0.56 | +136.59% | 574 | 2,362 | 55.00 | 6.10 | -1.50 | -19.74% | 1 | 983 |
| 0.78 | +0.24 | +44.44% | 138 | 174 | 56.00 | 6.25 | -1.77 | -22.07% | 2 | 5 |
| 0.71 | +0.33 | +86.84% | 60 | 45 | 57.00 | 8.11 | -2.70 | -24.98% | 2 | 22 |
| 0.63 | +0.26 | +70.27% | 401 | 67 | 58.00 | 10.00 | 0.00 | - | 1 | 9 |
| 0.60 | +0.13 | +27.66% | 35 | 117 | 59.00 | 9.16 | -1.74 | -15.96% | 10 | 10 |
| 0.58 | +0.28 | +93.33% | 215 | 539 | 60.00 | 11.35 | -1.23 | -9.78% | 10 | 13 |
| 0.45 | +0.12 | +36.36% | 31 | 918 | 61.00 | 12.63 | -0.12 | -0.94% | 1 | 3 |
| 0.41 | +0.15 | +57.69% | 10 | 320 | 62.00 | 17.82 | 0.00 | - | - | 1 |
| 0.45 | +0.20 | +80.00% | 3 | 66 | 63.00 | - | - | - | - | - |
| 0.32 | +0.06 | +23.08% | 11 | 105 | 64.00 | - | - | - | - | - |
| 0.34 | +0.09 | +36.00% | 113 | 314 | 65.00 | 15.12 | +0.24 | +1.61% | 5 | 3 |
| 0.40 | +0.19 | +90.48% | 103 | 7,060 | 66.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 15 | 247 | 67.00 | - | - | - | - | - |
| 0.29 | +0.10 | +52.63% | 8 | 42 | 68.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 6 | 69.00 | - | - | - | - | - |
| 0.29 | +0.12 | +70.59% | 100 | 1,182 | 70.00 | 20.25 | -2.14 | -9.56% | 90 | 6 |
| 0.42 | 0.00 | - | 1 | 60 | 71.00 | 26.15 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 5 | 19 | 72.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 1 | 73.00 | 22.74 | -1.11 | -4.65% | 11 | 1 |
| 1.05 | 0.00 | - | - | 10 | 74.00 | 23.50 | 0.00 | - | - | 5 |
| 0.24 | +0.12 | +100.00% | 61 | 120 | 75.00 | 27.57 | 0.00 | - | 3 | 20 |
| 0.14 | +0.04 | +40.00% | 35 | 2 | 76.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | - | 14 | 77.00 | - | - | - | - | - |
| - | - | - | - | - | 78.00 | 30.95 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | - | 5 | 79.00 | 31.08 | 0.00 | - | 1 | 4 |
| 0.17 | +0.07 | +70.00% | 42 | 628 | 80.00 | 29.75 | -1.92 | -6.06% | 22 | 48 |
| 0.16 | +0.11 | +220.00% | 25 | 1,137 | 85.00 | - | - | - | - | - |
| 0.16 | -0.13 | -44.83% | 36 | 34 | 90.00 | 41.80 | 0.00 | - | 1 | 5 |
| 0.25 | 0.00 | - | 1 | 27 | 95.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 19 | 25 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 105.00 | 50.22 | 0.00 | - | 5 | 5 |
| 0.08 | 0.00 | - | 55 | 1,026 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.