iPath S&P 500 VIX ST Futures ETN (VXX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 2024-04-26 11:40AM EDT | 8.50 | 5.05 | 4.95 | 5.05 | -0.42 | -7.68% | 6 | 13 | 575.00% |
| VXX240426C00009000 | 2024-04-26 11:41AM EDT | 9.00 | 4.55 | 4.45 | 4.55 | -0.85 | -15.74% | 2 | 3 | 515.63% |
| VXX240426C00010000 | 2024-04-26 12:09PM EDT | 10.00 | 3.53 | 3.45 | 3.55 | -1.36 | -27.81% | 12 | 17 | 401.56% |
| VXX240426C00010500 | 2024-04-25 9:32AM EDT | 10.50 | 3.90 | 2.97 | 3.05 | 0.00 | - | 1 | 1 | 357.81% |
| VXX240426C00011000 | 2024-04-26 11:42AM EDT | 11.00 | 2.54 | 2.47 | 2.58 | -0.30 | -10.56% | 3 | 39 | 317.19% |
| VXX240426C00011500 | 2024-04-15 1:30PM EDT | 11.50 | 3.80 | 1.97 | 2.11 | 0.00 | - | 20 | 11 | 275.00% |
| VXX240426C00012000 | 2024-04-26 11:43AM EDT | 12.00 | 1.56 | 1.46 | 1.59 | -0.25 | -13.81% | 6 | 45 | 210.94% |
| VXX240426C00012500 | 2024-04-26 12:09PM EDT | 12.50 | 1.03 | 0.97 | 1.12 | -0.53 | -33.97% | 881 | 1,190 | 167.19% |
| VXX240426C00013000 | 2024-04-26 12:22PM EDT | 13.00 | 0.55 | 0.48 | 0.55 | -0.10 | -15.38% | 686 | 867 | 94.53% |
| VXX240426C00013500 | 2024-04-26 12:12PM EDT | 13.50 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 3,585 | 2,216 | 50.00% |
| VXX240426C00014000 | 2024-04-26 12:11PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,685 | 9,452 | 67.19% |
| VXX240426C00014500 | 2024-04-26 12:14PM EDT | 14.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 955 | 7,150 | 92.19% |
| VXX240426C00015000 | 2024-04-26 12:12PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 6,179 | 100.00% |
| VXX240426C00015500 | 2024-04-26 12:17PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,321 | 5,357 | 140.63% |
| VXX240426C00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,196 | 150.00% |
| VXX240426C00016500 | 2024-04-25 2:18PM EDT | 16.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 405 | 1,300 | 228.13% |
| VXX240426C00017000 | 2024-04-26 12:14PM EDT | 17.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 64 | 2,219 | 212.50% |
| VXX240426C00017500 | 2024-04-26 12:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 5,203 | 212.50% |
| VXX240426C00018000 | 2024-04-26 9:32AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 4,468 | 237.50% |
| VXX240426C00018500 | 2024-04-26 11:15AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 250.00% |
| VXX240426C00019000 | 2024-04-25 4:11PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 543 | 275.00% |
| VXX240426C00019500 | 2024-04-25 12:26PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 456 | 287.50% |
| VXX240426C00020000 | 2024-04-25 3:40PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,881 | 300.00% |
| VXX240426C00020500 | 2024-04-22 12:24PM EDT | 20.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 83 | 325.00% |
| VXX240426C00021000 | 2024-04-25 3:50PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 391 | 337.50% |
| VXX240426C00021500 | 2024-04-23 1:38PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 431.25% |
| VXX240426C00022000 | 2024-04-25 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 379 | 362.50% |
| VXX240426C00022500 | 2024-04-22 12:28PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 41 | 67 | 462.50% |
| VXX240426C00023000 | 2024-04-25 3:46PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 926 | 387.50% |
| VXX240426C00023500 | 2024-04-22 10:07AM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 57 | 400.00% |
| VXX240426C00024000 | 2024-04-19 3:58PM EDT | 24.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 53 | 721 | 425.00% |
| VXX240426C00024500 | 2024-04-19 11:02AM EDT | 24.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 202 | 201 | 525.00% |
| VXX240426C00025000 | 2024-04-22 11:49AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 420 | 198 | 450.00% |
| VXX240426C00026000 | 2024-04-19 3:06PM EDT | 26.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 178 | 475.00% |
| VXX240426C00027000 | 2024-04-22 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 360 | 495 | 500.00% |
| VXX240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 657 | 525.00% |
| VXX240426C00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 364 | 226 | 537.50% |
| VXX240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 265 | 484 | 550.00% |
| VXX240426C00031000 | 2024-04-19 4:06PM EDT | 31.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 351 | 270 | 575.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 2024-04-08 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 368.75% |
| VXX240426P00010500 | 2024-04-03 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| VXX240426P00011000 | 2024-04-05 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,092 | 168.75% |
| VXX240426P00011500 | 2024-04-24 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 298 | 137.50% |
| VXX240426P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,476 | 100.00% |
| VXX240426P00012500 | 2024-04-26 9:46AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,021 | 68.75% |
| VXX240426P00013000 | 2024-04-26 10:40AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 8,483 | 40.63% |
| VXX240426P00013500 | 2024-04-26 12:19PM EDT | 13.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 902 | 16,447 | 0.00% |
| VXX240426P00014000 | 2024-04-26 12:25PM EDT | 14.00 | 0.53 | 0.49 | 0.54 | +0.08 | +17.78% | 2,885 | 11,621 | 0.00% |
| VXX240426P00014500 | 2024-04-26 12:26PM EDT | 14.50 | 0.99 | 0.96 | 1.04 | +0.14 | +16.47% | 789 | 8,064 | 0.00% |
| VXX240426P00015000 | 2024-04-26 12:25PM EDT | 15.00 | 1.48 | 1.47 | 1.55 | +0.08 | +5.71% | 494 | 4,312 | 0.00% |
| VXX240426P00015500 | 2024-04-26 11:47AM EDT | 15.50 | 1.98 | 1.95 | 2.02 | +0.18 | +10.00% | 22 | 693 | 0.00% |
| VXX240426P00016000 | 2024-04-25 3:28PM EDT | 16.00 | 2.58 | 2.36 | 2.57 | +0.40 | +18.35% | 2 | 520 | 0.00% |
| VXX240426P00016500 | 2024-04-25 12:29PM EDT | 16.50 | 2.96 | 2.87 | 3.05 | +0.46 | +18.40% | 20 | 303 | 0.00% |
| VXX240426P00017000 | 2024-04-25 12:01PM EDT | 17.00 | 2.95 | 3.35 | 3.55 | 0.00 | - | 60 | 60 | 0.00% |
| VXX240426P00017500 | 2024-04-24 10:02AM EDT | 17.50 | 3.85 | 3.95 | 4.05 | 0.00 | - | 210 | 227 | 0.00% |
| VXX240426P00018000 | 2024-04-25 10:29AM EDT | 18.00 | 3.80 | 4.40 | 4.55 | 0.00 | - | 7 | 120 | 0.00% |
| VXX240426P00018500 | 2024-04-24 11:04AM EDT | 18.50 | 4.73 | 4.95 | 5.05 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426P00019000 | 2024-04-25 3:56PM EDT | 19.00 | 5.09 | 5.45 | 5.55 | 0.00 | - | 3 | 140 | 0.00% |
| VXX240426P00019500 | 2024-04-16 11:50AM EDT | 19.50 | 4.60 | 5.90 | 6.05 | 0.00 | - | - | 1 | 0.00% |
| VXX240426P00020000 | 2024-04-25 3:40PM EDT | 20.00 | 6.10 | 6.40 | 6.55 | 0.00 | - | 3 | 216 | 0.00% |
| VXX240426P00021000 | 2024-04-26 9:34AM EDT | 21.00 | 7.60 | 7.45 | 7.55 | +1.00 | +15.15% | 25 | 117 | 0.00% |
| VXX240426P00022000 | 2024-04-25 11:35AM EDT | 22.00 | 7.83 | 8.35 | 8.55 | 0.00 | - | 110 | 162 | 0.00% |
| VXX240426P00023000 | 2024-04-18 10:50AM EDT | 23.00 | 8.29 | 9.40 | 9.55 | 0.00 | - | - | 0 | 0.00% |
| VXX240426P00024000 | 2024-04-24 9:33AM EDT | 24.00 | 10.40 | 10.45 | 10.60 | 0.00 | - | 1 | 0 | 450.00% |
| VXX240426P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 12.08 | 11.40 | 11.55 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240426P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 14.45 | 15.40 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.