Cboe US - Nasdaq Real Time Price USD

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

13.88 +0.31 (+2.28%)
At close: April 25 at 4:00 PM EDT
13.60 -0.28 (-2.02%)
After hours: April 25 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VXX240426C00008500 4/23/2024 2:14 PM 8.5 5.47 0.00 0.00 0.00 0.00% 5 0 0.00%
VXX240426C00009000 4/25/2024 1:38 PM 9 5.40 0.00 0.00 0.00 0.00% 1 0 0.00%
VXX240426C00010000 4/22/2024 1:35 PM 10 4.89 0.00 0.00 0.00 0.00% 1 0 0.00%
VXX240426C00010500 4/25/2024 1:32 PM 10.5 3.90 0.00 0.00 0.00 0.00% 1 0 0.00%
VXX240426C00011000 4/24/2024 7:01 PM 11 2.84 0.00 0.00 0.00 0.00% 6 0 0.00%
VXX240426C00011500 4/15/2024 5:30 PM 11.5 3.80 0.00 0.00 0.00 0.00% 20 0 0.00%
VXX240426C00012000 4/25/2024 7:24 PM 12 1.81 0.00 0.00 0.00 0.00% 20 0 0.00%
VXX240426C00012500 4/25/2024 4:42 PM 12.5 1.56 0.00 0.00 0.00 0.00% 30 0 0.00%
VXX240426C00013000 4/25/2024 8:08 PM 13 0.65 0.00 0.00 0.00 0.00% 394 0 0.00%
VXX240426C00013500 4/25/2024 8:14 PM 13.5 0.21 0.00 0.00 0.00 0.00% 812 0 0.00%
VXX240426C00014000 4/25/2024 8:14 PM 14 0.08 0.00 0.00 0.00 0.00% 15,502 0 6.25%
VXX240426C00014500 4/25/2024 8:08 PM 14.5 0.03 0.00 0.00 0.00 0.00% 4,821 0 25.00%
VXX240426C00015000 4/25/2024 8:08 PM 15 0.02 0.00 0.00 0.00 0.00% 3,142 0 50.00%
VXX240426C00015500 4/25/2024 7:59 PM 15.5 0.03 0.00 0.00 0.00 0.00% 2,417 0 50.00%
VXX240426C00016000 4/25/2024 8:09 PM 16 0.01 0.00 0.00 0.00 0.00% 368 0 50.00%
VXX240426C00016500 4/25/2024 6:18 PM 16.5 0.01 0.00 0.00 0.00 0.00% 405 0 50.00%
VXX240426C00017000 4/25/2024 7:41 PM 17 0.02 0.00 0.00 0.00 0.00% 560 0 50.00%
VXX240426C00017500 4/25/2024 7:50 PM 17.5 0.01 0.00 0.00 0.00 0.00% 402 0 50.00%
VXX240426C00018000 4/25/2024 7:44 PM 18 0.01 0.00 0.00 0.00 0.00% 461 0 50.00%
VXX240426C00018500 4/25/2024 8:12 PM 18.5 0.01 0.00 0.00 0.00 0.00% 55 0 50.00%
VXX240426C00019000 4/25/2024 8:11 PM 19 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
VXX240426C00019500 4/25/2024 4:26 PM 19.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
VXX240426C00020000 4/25/2024 7:40 PM 20 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
VXX240426C00020500 4/22/2024 4:24 PM 20.5 0.04 0.00 0.00 0.00 0.00% 11 0 50.00%
VXX240426C00021000 4/25/2024 7:50 PM 21 0.03 0.00 0.00 0.00 0.00% 17 0 50.00%
VXX240426C00021500 4/23/2024 5:38 PM 21.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
VXX240426C00022000 4/25/2024 7:55 PM 22 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
VXX240426C00022500 4/22/2024 4:28 PM 22.5 0.02 0.00 0.00 0.00 0.00% 41 0 50.00%
VXX240426C00023000 4/25/2024 7:46 PM 23 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
VXX240426C00023500 4/22/2024 2:07 PM 23.5 0.03 0.00 0.00 0.00 0.00% 40 0 50.00%
VXX240426C00024000 4/19/2024 7:58 PM 24 0.07 0.00 0.00 0.00 0.00% 53 0 50.00%
VXX240426C00024500 4/19/2024 3:02 PM 24.5 0.08 0.00 0.00 0.00 0.00% 202 0 50.00%
VXX240426C00025000 4/22/2024 3:49 PM 25 0.02 0.00 0.00 0.00 0.00% 420 0 50.00%
VXX240426C00026000 4/19/2024 7:06 PM 26 0.08 0.00 0.00 0.00 0.00% 5 0 50.00%
VXX240426C00027000 4/22/2024 1:35 PM 27 0.05 0.00 0.00 0.00 0.00% 360 0 50.00%
VXX240426C00028000 4/19/2024 7:58 PM 28 0.05 0.00 0.00 0.00 0.00% 16 0 50.00%
VXX240426C00029000 4/19/2024 7:12 PM 29 0.04 0.00 0.00 0.00 0.00% 364 0 50.00%
VXX240426C00030000 4/19/2024 7:59 PM 30 0.06 0.00 0.00 0.00 0.00% 265 0 50.00%
VXX240426C00031000 4/19/2024 8:06 PM 31 0.04 0.00 0.00 0.00 0.00% 351 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VXX240426P00009000 4/8/2024 3:28 PM 9 0.01 0.00 0.00 0.00 0.00% 6 0 100.00%
VXX240426P00010500 4/3/2024 1:56 PM 10.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VXX240426P00011000 4/5/2024 7:39 PM 11 0.01 0.00 0.00 0.00 0.00% 134 0 50.00%
VXX240426P00011500 4/24/2024 1:30 PM 11.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
VXX240426P00012000 4/25/2024 1:30 PM 12 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
VXX240426P00012500 4/25/2024 8:09 PM 12.5 0.01 0.00 0.00 0.00 0.00% 270 0 50.00%
VXX240426P00013000 4/25/2024 8:07 PM 13 0.01 0.00 0.00 0.00 0.00% 717 0 50.00%
VXX240426P00013500 4/25/2024 8:13 PM 13.5 0.12 0.00 0.00 0.00 0.00% 3,841 0 12.50%
VXX240426P00014000 4/25/2024 8:11 PM 14 0.45 0.00 0.00 0.00 0.00% 10,078 0 0.00%
VXX240426P00014500 4/25/2024 8:04 PM 14.5 0.85 0.00 0.00 0.00 0.00% 1,453 0 0.00%
VXX240426P00015000 4/25/2024 8:09 PM 15 1.40 0.00 0.00 0.00 0.00% 346 0 0.00%
VXX240426P00015500 4/25/2024 8:03 PM 15.5 1.80 0.00 0.00 0.00 0.00% 44 0 0.00%
VXX240426P00016000 4/25/2024 7:28 PM 16 2.18 0.00 0.00 0.00 0.00% 185 0 0.00%
VXX240426P00016500 4/25/2024 4:29 PM 16.5 2.50 0.00 0.00 0.00 0.00% 24 0 0.00%
VXX240426P00017000 4/25/2024 4:01 PM 17 2.95 0.00 0.00 0.00 0.00% 60 0 0.00%
VXX240426P00017500 4/24/2024 2:02 PM 17.5 3.85 0.00 0.00 0.00 0.00% 210 0 0.00%
VXX240426P00018000 4/25/2024 2:29 PM 18 3.80 0.00 0.00 0.00 0.00% 7 0 0.00%
VXX240426P00018500 4/24/2024 3:04 PM 18.5 4.73 0.00 0.00 0.00 0.00% 1 0 0.00%
VXX240426P00019000 4/25/2024 7:56 PM 19 5.09 0.00 0.00 0.00 0.00% 3 0 0.00%
VXX240426P00019500 4/16/2024 3:50 PM 19.5 4.60 0.00 0.00 0.00 0.00% - 0 0.00%
VXX240426P00020000 4/25/2024 7:40 PM 20 6.10 0.00 0.00 0.00 0.00% 3 0 0.00%
VXX240426P00021000 4/25/2024 1:48 PM 21 6.60 0.00 0.00 0.00 0.00% 25 0 0.00%
VXX240426P00022000 4/25/2024 3:35 PM 22 7.83 0.00 0.00 0.00 0.00% 110 0 0.00%
VXX240426P00023000 4/18/2024 2:50 PM 23 8.29 0.00 0.00 0.00 0.00% - 0 0.00%
VXX240426P00024000 4/24/2024 1:33 PM 24 10.40 0.00 0.00 0.00 0.00% 1 0 0.00%
VXX240426P00025000 3/28/2024 7:39 PM 25 12.08 0.00 0.00 0.00 0.00% 1 0 0.00%
VXX240426P00029000 4/15/2024 3:31 PM 29 14.45 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers