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 03:03PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00001000 | 2024-05-29 12:39PM EDT | 1.00 | 10.81 | 7.95 | 12.00 | 0.00 | - | 2 | 1 | 214.06% |
| VXX241220C00002000 | 2024-05-17 11:51AM EDT | 2.00 | 9.40 | 7.10 | 11.30 | 0.00 | - | 1 | 0 | 203.52% |
| VXX241220C00005000 | 2024-06-20 1:43PM EDT | 5.00 | 6.50 | 3.95 | 8.00 | 0.00 | - | 1 | 3 | 71.88% |
| VXX241220C00006000 | 2024-06-25 1:05PM EDT | 6.00 | 5.22 | 2.99 | 7.05 | -0.50 | -8.74% | 1 | 2 | 62.70% |
| VXX241220C00007000 | 2024-06-24 2:18PM EDT | 7.00 | 4.36 | 4.00 | 4.20 | 0.00 | - | 6 | 20 | 56.06% |
| VXX241220C00008000 | 2024-06-26 1:41PM EDT | 8.00 | 3.33 | 2.95 | 3.70 | -1.27 | -27.61% | 8 | 1 | 56.06% |
| VXX241220C00009000 | 2024-06-25 1:07PM EDT | 9.00 | 3.13 | 2.90 | 3.20 | +0.13 | +4.33% | 24 | 123 | 72.07% |
| VXX241220C00010000 | 2024-06-26 1:10PM EDT | 10.00 | 2.70 | 2.50 | 2.75 | +0.06 | +2.27% | 13 | 121 | 75.00% |
| VXX241220C00011000 | 2024-06-26 2:30PM EDT | 11.00 | 2.20 | 2.11 | 2.43 | -0.30 | -12.00% | 10 | 1,212 | 77.34% |
| VXX241220C00012000 | 2024-06-25 3:23PM EDT | 12.00 | 2.15 | 1.66 | 2.19 | 0.00 | - | 13 | 160 | 77.69% |
| VXX241220C00013000 | 2024-06-24 3:58PM EDT | 13.00 | 1.95 | 1.00 | 2.78 | 0.00 | - | 2 | 295 | 86.43% |
| VXX241220C00014000 | 2024-06-25 12:07PM EDT | 14.00 | 1.70 | 0.74 | 2.05 | -0.02 | -1.16% | 1 | 78 | 78.42% |
| VXX241220C00015000 | 2024-06-26 1:11PM EDT | 15.00 | 1.50 | 1.40 | 1.73 | +0.04 | +2.74% | 30 | 1,050 | 91.41% |
| VXX241220C00016000 | 2024-06-12 9:30AM EDT | 16.00 | 1.51 | 0.40 | 1.60 | 0.00 | - | 5 | 23 | 78.32% |
| VXX241220C00017000 | 2024-06-04 11:37AM EDT | 17.00 | 1.09 | 0.00 | 1.46 | 0.00 | - | 30 | 64 | 73.63% |
| VXX241220C00018000 | 2024-06-20 1:38PM EDT | 18.00 | 0.55 | 0.00 | 1.34 | -0.84 | -60.43% | 2 | 109 | 76.12% |
| VXX241220C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 1.20 | 0.49 | 1.21 | 0.00 | - | 5 | 497 | 87.99% |
| VXX241220C00020000 | 2024-06-26 1:39PM EDT | 20.00 | 0.96 | 0.70 | 1.00 | -0.11 | -10.28% | 52 | 1,613 | 92.24% |
| VXX241220C00021000 | 2024-06-21 12:33PM EDT | 21.00 | 1.02 | 0.00 | 1.23 | 0.00 | - | 1 | 6 | 86.18% |
| VXX241220C00022000 | 2024-06-21 12:20PM EDT | 22.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 5 | 43 | 87.89% |
| VXX241220C00023000 | 2024-05-29 12:39PM EDT | 23.00 | 1.26 | 0.00 | 0.97 | 0.00 | - | - | 0 | 86.82% |
| VXX241220C00024000 | 2024-05-07 2:02PM EDT | 24.00 | 1.57 | 0.00 | 2.99 | 0.00 | - | - | 4 | 131.30% |
| VXX241220C00025000 | 2024-06-24 10:30AM EDT | 25.00 | 0.96 | 0.65 | 1.10 | 0.00 | - | 12 | 179 | 110.74% |
| VXX241220C00026000 | 2024-06-03 12:11PM EDT | 26.00 | 1.31 | 0.00 | 2.83 | 0.00 | - | 5 | 146 | 134.72% |
| VXX241220C00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.17 | 0.00 | 2.94 | 0.00 | - | 100 | 121 | 139.65% |
| VXX241220C00030000 | 2024-06-25 1:48PM EDT | 30.00 | 0.36 | 0.45 | 0.67 | -0.44 | -55.00% | 10 | 235 | 109.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00006000 | 2024-05-28 10:26AM EDT | 6.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 1 | 46 | 130.86% |
| VXX241220P00007000 | 2024-05-17 10:32AM EDT | 7.00 | 0.28 | 0.00 | 2.29 | 0.00 | - | 10 | 45 | 110.55% |
| VXX241220P00008000 | 2024-06-26 2:00PM EDT | 8.00 | 0.35 | 0.34 | 2.51 | -0.19 | -35.19% | 9 | 3,090 | 102.44% |
| VXX241220P00009000 | 2024-06-26 2:08PM EDT | 9.00 | 0.56 | 0.68 | 1.23 | -0.35 | -38.46% | 1 | 1,266 | 63.38% |
| VXX241220P00010000 | 2024-06-26 10:35AM EDT | 10.00 | 1.40 | 1.28 | 1.75 | -0.12 | -7.89% | 30 | 101 | 66.80% |
| VXX241220P00011000 | 2024-06-26 2:33PM EDT | 11.00 | 2.15 | 1.69 | 2.24 | +0.07 | +3.37% | 9 | 280 | 62.99% |
| VXX241220P00012000 | 2024-06-25 10:49AM EDT | 12.00 | 2.78 | 2.50 | 3.15 | +0.02 | +0.72% | 2 | 53 | 70.41% |
| VXX241220P00013000 | 2024-06-21 3:46PM EDT | 13.00 | 3.60 | 3.55 | 3.90 | 0.00 | - | 5 | 3,071 | 77.05% |
| VXX241220P00014000 | 2024-06-24 9:45AM EDT | 14.00 | 4.85 | 4.20 | 5.15 | 0.00 | - | 6 | 67 | 83.79% |
| VXX241220P00015000 | 2024-06-26 11:48AM EDT | 15.00 | 5.30 | 4.55 | 6.20 | +0.21 | +4.13% | 24 | 119 | 80.96% |
| VXX241220P00016000 | 2024-05-20 10:52AM EDT | 16.00 | 6.29 | 4.00 | 8.20 | 0.00 | - | - | 2 | 77.59% |
| VXX241220P00017000 | 2024-06-12 10:04AM EDT | 17.00 | 7.23 | 5.35 | 8.25 | 0.00 | - | 1 | 10 | 71.68% |
| VXX241220P00018000 | 2024-06-21 3:29PM EDT | 18.00 | 7.81 | 7.25 | 8.25 | 0.00 | - | 9 | 198 | 74.51% |
| VXX241220P00019000 | 2024-06-03 3:06PM EDT | 19.00 | 8.80 | 6.75 | 10.40 | 0.00 | - | 2 | 6 | 71.00% |
| VXX241220P00020000 | 2024-06-12 3:58PM EDT | 20.00 | 10.06 | 7.65 | 10.60 | 0.00 | - | 2 | 90 | 115.63% |
| VXX241220P00022000 | 2024-06-26 12:58PM EDT | 22.00 | 11.70 | 9.60 | 13.70 | 0.00 | - | 1 | 8 | 85.84% |
| VXX241220P00024000 | 2024-06-20 10:37AM EDT | 24.00 | 13.27 | 11.50 | 15.55 | 0.00 | - | 2 | 2 | 85.64% |
| VXX241220P00025000 | 2024-06-17 1:48PM EDT | 25.00 | 14.55 | 13.05 | 16.50 | 0.00 | - | 5 | 5 | 101.17% |
© 2024 Yahoo. All rights reserved.