iPath S&P 500 VIX ST Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719C00008000 | 2024-05-17 3:46PM EDT | 8.00 | 3.45 | 1.33 | 5.80 | -0.06 | -1.71% | 15 | 146 | 77.15% |
| VXX240719C00009000 | 2024-05-17 3:53PM EDT | 9.00 | 2.47 | 0.60 | 4.90 | -0.04 | -1.59% | 10 | 8 | 73.83% |
| VXX240719C00010000 | 2024-05-17 3:58PM EDT | 10.00 | 1.75 | 1.52 | 2.01 | -0.20 | -10.26% | 22 | 125 | 53.22% |
| VXX240719C00011000 | 2024-05-17 3:27PM EDT | 11.00 | 1.27 | 1.30 | 1.47 | -0.18 | -12.41% | 313 | 685 | 65.23% |
| VXX240719C00012000 | 2024-05-17 3:56PM EDT | 12.00 | 1.05 | 1.00 | 1.15 | -0.07 | -6.25% | 240 | 1,576 | 71.68% |
| VXX240719C00013000 | 2024-05-17 4:03PM EDT | 13.00 | 0.90 | 0.88 | 0.92 | 0.00 | - | 794 | 6,680 | 79.69% |
| VXX240719C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 0.80 | 0.72 | 1.01 | -0.01 | -1.23% | 123 | 966 | 91.99% |
| VXX240719C00015000 | 2024-05-17 4:00PM EDT | 15.00 | 0.68 | 0.25 | 0.69 | -0.08 | -10.53% | 95 | 1,754 | 79.69% |
| VXX240719C00016000 | 2024-05-17 3:44PM EDT | 16.00 | 0.58 | 0.53 | 0.80 | -0.02 | -3.33% | 16 | 834 | 102.64% |
| VXX240719C00017000 | 2024-05-16 2:46PM EDT | 17.00 | 0.55 | 0.49 | 0.54 | 0.00 | - | 20 | 246 | 101.76% |
| VXX240719C00018000 | 2024-05-16 12:48PM EDT | 18.00 | 0.45 | 0.39 | 0.60 | 0.00 | - | 1 | 344 | 108.40% |
| VXX240719C00019000 | 2024-05-17 11:32AM EDT | 19.00 | 0.47 | 0.14 | 1.30 | +0.06 | +14.63% | 3 | 71 | 131.93% |
| VXX240719C00020000 | 2024-05-17 3:50PM EDT | 20.00 | 0.28 | 0.00 | 0.60 | -0.13 | -31.71% | 159 | 1,217 | 106.25% |
| VXX240719C00021000 | 2024-05-17 12:25PM EDT | 21.00 | 0.35 | 0.08 | 0.83 | -0.02 | -5.41% | 1 | 27 | 125.98% |
| VXX240719C00022000 | 2024-05-16 10:04AM EDT | 22.00 | 0.28 | 0.06 | 0.58 | 0.00 | - | 10 | 369 | 119.73% |
| VXX240719C00023000 | 2024-05-17 11:19AM EDT | 23.00 | 0.33 | 0.03 | 0.86 | +0.05 | +17.86% | 21 | 180 | 136.52% |
| VXX240719C00024000 | 2024-05-17 3:36PM EDT | 24.00 | 0.26 | 0.03 | 0.50 | -0.02 | -7.14% | 220 | 44 | 124.22% |
| VXX240719C00025000 | 2024-05-15 4:00PM EDT | 25.00 | 0.35 | 0.00 | 0.84 | 0.00 | - | 302 | 325 | 144.53% |
| VXX240719C00026000 | 2024-05-17 2:04PM EDT | 26.00 | 0.24 | 0.00 | 1.27 | -0.01 | -4.00% | 150 | 15 | 167.09% |
| VXX240719C00027000 | 2024-05-06 2:35PM EDT | 27.00 | 0.28 | 0.00 | 0.99 | 0.00 | - | 1 | 23 | 160.16% |
| VXX240719C00028000 | 2024-05-02 12:17PM EDT | 28.00 | 0.42 | 0.08 | 0.45 | 0.00 | - | - | 1 | 141.41% |
| VXX240719C00029000 | 2024-05-13 10:07AM EDT | 29.00 | 0.23 | 0.01 | 0.70 | 0.00 | - | 3 | 4 | 155.27% |
| VXX240719C00030000 | 2024-05-17 1:41PM EDT | 30.00 | 0.19 | 0.01 | 0.68 | 0.00 | - | 30 | 189 | 157.81% |
| VXX240719C00031000 | 2024-05-17 9:46AM EDT | 31.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 10 | 532 | 131.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719P00008000 | 2024-05-13 10:01AM EDT | 8.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 5 | 6 | 83.40% |
| VXX240719P00009000 | 2024-05-17 1:50PM EDT | 9.00 | 0.09 | 0.01 | 1.01 | +0.04 | +80.00% | 8 | 251 | 83.30% |
| VXX240719P00010000 | 2024-05-17 2:49PM EDT | 10.00 | 0.39 | 0.37 | 0.40 | +0.05 | +14.71% | 16 | 294 | 51.86% |
| VXX240719P00011000 | 2024-05-17 3:40PM EDT | 11.00 | 0.93 | 0.90 | 4.40 | +0.08 | +9.41% | 77 | 7,565 | 156.45% |
| VXX240719P00012000 | 2024-05-17 3:28PM EDT | 12.00 | 1.64 | 1.55 | 1.67 | +0.04 | +2.50% | 83 | 2,168 | 66.02% |
| VXX240719P00013000 | 2024-05-17 3:40PM EDT | 13.00 | 2.44 | 1.94 | 2.45 | +0.15 | +6.55% | 44 | 1,179 | 60.25% |
| VXX240719P00014000 | 2024-05-17 3:45PM EDT | 14.00 | 3.30 | 2.52 | 5.45 | +0.14 | +4.43% | 20 | 740 | 118.75% |
| VXX240719P00015000 | 2024-05-17 1:07PM EDT | 15.00 | 4.18 | 3.95 | 6.35 | +0.10 | +2.45% | 10 | 392 | 140.53% |
| VXX240719P00016000 | 2024-05-15 3:35PM EDT | 16.00 | 4.95 | 3.30 | 7.30 | 0.00 | - | 34 | 1,963 | 102.34% |
| VXX240719P00017000 | 2024-05-15 3:34PM EDT | 17.00 | 5.85 | 3.75 | 8.20 | 0.00 | - | 3 | 36 | 88.09% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 18.00 | 5.87 | 4.85 | 9.15 | 0.00 | - | 7 | 35 | 97.85% |
| VXX240719P00019000 | 2024-05-03 10:19AM EDT | 19.00 | 6.60 | 5.60 | 10.10 | 0.00 | - | 10 | 11 | 90.82% |
| VXX240719P00020000 | 2024-05-16 12:40PM EDT | 20.00 | 8.77 | 6.70 | 11.05 | 0.00 | - | 2 | 104 | 99.61% |
| VXX240719P00023000 | 2024-04-19 3:57PM EDT | 23.00 | 8.93 | 9.50 | 13.95 | 0.00 | - | 2 | 8 | 94.53% |
| VXX240719P00025000 | 2024-05-14 12:20PM EDT | 25.00 | 13.10 | 11.40 | 15.90 | 0.00 | - | 1 | 3 | 76.56% |
| VXX240719P00030000 | 2024-05-06 11:20AM EDT | 30.00 | 17.59 | 16.30 | 20.80 | 0.00 | - | 2 | 28 | 280.37% |
© 2024 Yahoo. All rights reserved.