Cboe US - Delayed Quote • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
At close: 3:51 PM EDT
After hours: 4:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240419C00005000 | 3/12/2024 6:55 PM | 5 | 8.60 | 6.50 | 11.00 | 0.00 | 0.00% | 3 | 0 | 1,917.19% |
| VXX240419C00007000 | 3/18/2024 4:05 PM | 7 | 6.88 | 5.75 | 10.25 | 0.00 | 0.00% | 2 | 6 | 2,329.69% |
| VXX240419C00008000 | 4/19/2024 5:37 PM | 8 | 7.34 | 5.30 | 9.70 | 0.64 | 9.55% | 3 | 8 | 625.00% |
| VXX240419C00008500 | 4/16/2024 3:11 PM | 8.5 | 6.45 | 4.80 | 8.95 | -0.36 | -5.29% | 1 | 1 | 2,004.69% |
| VXX240419C00009000 | 4/19/2024 5:33 PM | 9 | 6.35 | 4.30 | 8.70 | 0.15 | 2.42% | 1 | 1 | 525.00% |
| VXX240419C00010000 | 4/19/2024 6:50 PM | 10 | 5.66 | 3.30 | 7.70 | 0.66 | 13.20% | 8 | 306 | 437.50% |
| VXX240419C00011000 | 4/19/2024 5:32 PM | 11 | 4.35 | 2.47 | 6.70 | 0.30 | 7.41% | 4 | 354 | 464.06% |
| VXX240419C00011500 | 4/3/2024 5:21 PM | 11.5 | 1.83 | 2.75 | 5.85 | 0.00 | 0.00% | 20 | 12 | 568.75% |
| VXX240419C00012000 | 4/19/2024 8:01 PM | 12 | 3.35 | 2.68 | 4.20 | 0.29 | 9.48% | 48 | 1,210 | 707.03% |
| VXX240419C00012500 | 4/19/2024 6:59 PM | 12.5 | 3.12 | 1.67 | 5.10 | 1.02 | 48.57% | 85 | 292 | 495.31% |
| VXX240419C00013000 | 4/19/2024 8:01 PM | 13 | 2.48 | 2.27 | 3.25 | 0.44 | 21.57% | 877 | 3,502 | 377.34% |
| VXX240419C00013500 | 4/19/2024 7:55 PM | 13.5 | 1.95 | 1.36 | 2.91 | 0.45 | 30.00% | 570 | 1,577 | 260.94% |
| VXX240419C00014000 | 4/19/2024 7:59 PM | 14 | 1.45 | 0.70 | 1.70 | 0.35 | 31.82% | 3,223 | 12,225 | 242.97% |
| VXX240419C00014500 | 4/19/2024 7:57 PM | 14.5 | 0.94 | 0.75 | 1.41 | 0.32 | 51.61% | 1,426 | 2,159 | 138.28% |
| VXX240419C00015000 | 4/19/2024 8:09 PM | 15 | 0.46 | 0.29 | 0.55 | 0.16 | 53.33% | 4,825 | 6,886 | 77.34% |
| VXX240419C00015500 | 4/19/2024 8:01 PM | 15.5 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 6,873 | 3,954 | 19.53% |
| VXX240419C00016000 | 4/19/2024 8:06 PM | 16 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 5,313 | 8,507 | 42.19% |
| VXX240419C00016500 | 4/19/2024 7:45 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 342 | 1,807 | 62.50% |
| VXX240419C00017000 | 4/19/2024 7:52 PM | 17 | 0.01 | 0.00 | 0.01 | -0.05 | -71.43% | 390 | 3,400 | 87.50% |
| VXX240419C00017500 | 4/19/2024 4:28 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 1,269 | 106.25% |
| VXX240419C00018000 | 4/19/2024 5:11 PM | 18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 537 | 3,379 | 131.25% |
| VXX240419C00018500 | 4/19/2024 7:43 PM | 18.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,584 | 150.00% |
| VXX240419C00019000 | 4/19/2024 3:17 PM | 19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,058 | 168.75% |
| VXX240419C00019500 | 4/19/2024 6:07 PM | 19.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 528 | 187.50% |
| VXX240419C00020000 | 4/19/2024 6:48 PM | 20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 5,611 | 200.00% |
| VXX240419C00021000 | 4/19/2024 7:46 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 519 | 237.50% |
| VXX240419C00022000 | 4/18/2024 7:29 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,118 | 262.50% |
| VXX240419C00023000 | 4/18/2024 5:15 PM | 23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 611 | 300.00% |
| VXX240419C00024000 | 4/17/2024 4:22 PM | 24 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 716 | 325.00% |
| VXX240419C00025000 | 4/19/2024 1:30 PM | 25 | 0.38 | 0.00 | 0.01 | 0.34 | 850.00% | 30 | 4,968 | 350.00% |
| VXX240419C00026000 | 4/19/2024 4:42 PM | 26 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,240 | 375.00% |
| VXX240419C00027000 | 4/18/2024 4:00 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 607 | 393.75% |
| VXX240419C00028000 | 4/16/2024 1:56 PM | 28 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 471 | 425.00% |
| VXX240419C00029000 | 4/19/2024 6:11 PM | 29 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 10 | 1,064 | 450.00% |
| VXX240419C00030000 | 4/18/2024 4:00 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,476 | 462.50% |
| VXX240419C00031000 | 4/19/2024 7:04 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 2,695 | 475.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240419P00004000 | 3/27/2024 1:40 PM | 4 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 1 | 1,400.00% |
| VXX240419P00008000 | 4/19/2024 2:42 PM | 8 | 0.02 | 0.00 | 0.33 | 0.01 | 100.00% | 1 | 4 | 871.88% |
| VXX240419P00008500 | 4/4/2024 4:04 PM | 8.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 15 | 15 | 740.63% |
| VXX240419P00009000 | 2/27/2024 2:30 PM | 9 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 273 | 412.50% |
| VXX240419P00010000 | 4/15/2024 1:38 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 690 | 337.50% |
| VXX240419P00010500 | 4/4/2024 6:37 PM | 10.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 503.13% |
| VXX240419P00011000 | 4/19/2024 7:50 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,449 | 275.00% |
| VXX240419P00011500 | 4/10/2024 7:29 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 4,417 | 237.50% |
| VXX240419P00012000 | 4/19/2024 3:22 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 8,582 | 212.50% |
| VXX240419P00012500 | 4/16/2024 7:59 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 3,381 | 175.00% |
| VXX240419P00013000 | 4/19/2024 7:54 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 7,946 | 150.00% |
| VXX240419P00013500 | 4/19/2024 5:17 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 330 | 6,263 | 118.75% |
| VXX240419P00014000 | 4/19/2024 8:00 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,178 | 13,790 | 93.75% |
| VXX240419P00014500 | 4/19/2024 7:50 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,827 | 42,930 | 62.50% |
| VXX240419P00015000 | 4/19/2024 8:01 PM | 15 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 9,212 | 6,942 | 40.63% |
| VXX240419P00015500 | 4/19/2024 8:09 PM | 15.5 | 0.05 | 0.00 | 0.10 | -0.62 | -88.57% | 4,272 | 1,912 | 25.78% |
| VXX240419P00016000 | 4/19/2024 8:09 PM | 16 | 0.54 | 0.43 | 0.78 | -0.57 | -51.35% | 2,641 | 1,106 | 78.13% |
| VXX240419P00016500 | 4/19/2024 8:08 PM | 16.5 | 1.05 | 1.05 | 1.85 | -0.41 | -28.08% | 176 | 73 | 250.78% |
| VXX240419P00017000 | 4/19/2024 8:01 PM | 17 | 1.57 | 0.95 | 2.76 | -0.53 | -25.24% | 59 | 1,318 | 262.50% |
| VXX240419P00017500 | 4/19/2024 7:31 PM | 17.5 | 2.07 | 0.79 | 4.35 | -0.38 | -15.51% | 59 | 121 | 382.81% |
| VXX240419P00018000 | 4/19/2024 8:01 PM | 18 | 2.55 | 1.29 | 4.20 | -0.43 | -14.43% | 164 | 417 | 291.41% |
| VXX240419P00019000 | 4/19/2024 7:29 PM | 19 | 3.56 | 2.49 | 5.60 | -0.49 | -12.10% | 56 | 111 | 485.94% |
| VXX240419P00020000 | 4/19/2024 7:54 PM | 20 | 4.55 | 2.52 | 6.60 | -0.75 | -14.15% | 113 | 426 | 265.63% |
| VXX240419P00021000 | 4/19/2024 7:31 PM | 21 | 5.50 | 3.50 | 7.75 | -0.75 | -12.00% | 33 | 233 | 378.13% |
| VXX240419P00022000 | 4/19/2024 7:46 PM | 22 | 6.47 | 4.40 | 8.70 | -0.93 | -12.57% | 123 | 126 | 318.75% |
| VXX240419P00023000 | 4/18/2024 2:50 PM | 23 | 8.26 | 5.30 | 9.70 | 0.00 | 0.00% | 1 | 84 | 1,303.91% |
| VXX240419P00024000 | 4/19/2024 7:44 PM | 24 | 8.44 | 6.60 | 10.70 | -1.52 | -15.26% | 10 | 88 | 521.88% |
| VXX240419P00025000 | 2/14/2024 6:16 PM | 25 | 10.65 | 8.65 | 13.10 | 0.00 | 0.00% | 1 | 50 | 1,133.59% |
| VXX240419P00026000 | 4/19/2024 7:41 PM | 26 | 10.45 | 8.30 | 12.70 | -1.42 | -11.96% | 50 | 53 | 1,457.81% |
| VXX240419P00027000 | 2/20/2024 8:18 PM | 27 | 12.45 | 11.60 | 16.05 | 0.00 | 0.00% | 2 | 2 | 1,543.75% |
| VXX240419P00030000 | 4/19/2024 8:06 PM | 30 | 14.48 | 12.30 | 16.70 | -0.72 | -4.74% | 2 | 14 | 1,625.00% |
| VXX240419P00031000 | 4/19/2024 7:51 PM | 31 | 15.52 | 13.25 | 17.75 | -1.93 | -11.06% | 80 | 80 | 1,678.52% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.22
+1.29%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
GDX VanEck Gold Miners ETF
34.05
+0.89%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.35
+0.62%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.47
+0.85%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
CCOR Core Alternative ETF
26.46
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
MAGA Point Bridge America First ETF
43.96
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
FLIN Franklin FTSE India ETF
36.87
+0.74%
PKW Invesco BuyBack Achievers ETF
102.25
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.84
+0.45%
EWC iShares MSCI Canada ETF
37.11
+0.71%