Cboe US - Delayed Quote USD

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

13.71 -0.56 (-3.92%)
At close: April 23 at 4:00 PM EDT
13.70 -0.01 (-0.07%)
Pre-Market: 8:53 AM 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 13 0.00%
VXX240426C00009000 4/23/2024 1:51 PM 9 4.97 0.00 0.00 0.00 0.00% 2 3 0.00%
VXX240426C00010000 4/22/2024 1:35 PM 10 4.89 0.00 0.00 0.00 0.00% 1 17 0.00%
VXX240426C00010500 4/22/2024 1:35 PM 10.5 4.37 0.00 0.00 0.00 0.00% 1 2 0.00%
VXX240426C00011000 4/19/2024 5:32 PM 11 4.32 0.00 0.00 0.00 0.00% 24 39 0.00%
VXX240426C00011500 4/15/2024 5:30 PM 11.5 3.80 0.00 0.00 0.00 0.00% 20 12 0.00%
VXX240426C00012000 4/23/2024 6:38 PM 12 1.68 0.00 0.00 0.00 0.00% 17 46 0.00%
VXX240426C00012500 4/23/2024 7:55 PM 12.5 1.21 0.00 0.00 0.00 0.00% 156 1,225 0.00%
VXX240426C00013000 4/23/2024 7:59 PM 13 0.75 0.00 0.00 0.00 0.00% 341 1,152 0.00%
VXX240426C00013500 4/23/2024 8:05 PM 13.5 0.38 0.00 0.00 0.00 0.00% 1,651 2,898 0.00%
VXX240426C00014000 4/23/2024 8:04 PM 14 0.21 0.00 0.00 0.00 0.00% 7,621 8,190 6.25%
VXX240426C00014500 4/23/2024 8:11 PM 14.5 0.08 0.00 0.00 0.00 0.00% 2,262 5,569 25.00%
VXX240426C00015000 4/23/2024 7:59 PM 15 0.07 0.00 0.00 0.00 0.00% 1,461 5,548 25.00%
VXX240426C00015500 4/23/2024 7:47 PM 15.5 0.06 0.00 0.00 0.00 0.00% 1,711 6,047 50.00%
VXX240426C00016000 4/23/2024 7:56 PM 16 0.05 0.00 0.00 0.00 0.00% 255 2,041 50.00%
VXX240426C00016500 4/23/2024 7:42 PM 16.5 0.03 0.00 0.00 0.00 0.00% 352 1,481 50.00%
VXX240426C00017000 4/23/2024 8:02 PM 17 0.03 0.00 0.00 0.00 0.00% 276 2,160 50.00%
VXX240426C00017500 4/23/2024 7:49 PM 17.5 0.02 0.00 0.00 0.00 0.00% 245 5,008 50.00%
VXX240426C00018000 4/23/2024 7:52 PM 18 0.02 0.00 0.00 0.00 0.00% 487 4,978 50.00%
VXX240426C00018500 4/23/2024 7:16 PM 18.5 0.02 0.00 0.00 0.00 0.00% 155 559 50.00%
VXX240426C00019000 4/23/2024 7:48 PM 19 0.01 0.00 0.00 0.00 0.00% 43 544 50.00%
VXX240426C00019500 4/23/2024 2:59 PM 19.5 0.01 0.00 0.00 0.00 0.00% 1 456 50.00%
VXX240426C00020000 4/23/2024 7:55 PM 20 0.01 0.00 0.00 0.00 0.00% 140 1,893 50.00%
VXX240426C00020500 4/22/2024 4:24 PM 20.5 0.04 0.00 0.00 0.00 0.00% 11 83 50.00%
VXX240426C00021000 4/22/2024 5:58 PM 21 0.02 0.00 0.00 0.00 0.00% 18 399 50.00%
VXX240426C00021500 4/23/2024 5:38 PM 21.5 0.01 0.00 0.00 0.00 0.00% 10 36 50.00%
VXX240426C00022000 4/23/2024 5:18 PM 22 0.01 0.00 0.00 0.00 0.00% 8 382 50.00%
VXX240426C00022500 4/22/2024 4:28 PM 22.5 0.02 0.00 0.00 0.00 0.00% 41 67 50.00%
VXX240426C00023000 4/22/2024 2:06 PM 23 0.03 0.00 0.00 0.00 0.00% 30 926 50.00%
VXX240426C00023500 4/22/2024 2:07 PM 23.5 0.03 0.00 0.00 0.00 0.00% 40 57 50.00%
VXX240426C00024000 4/19/2024 7:58 PM 24 0.07 0.00 0.00 0.00 0.00% 53 721 50.00%
VXX240426C00024500 4/19/2024 3:02 PM 24.5 0.08 0.00 0.00 0.00 0.00% 202 201 50.00%
VXX240426C00025000 4/22/2024 3:49 PM 25 0.02 0.00 0.00 0.00 0.00% 420 198 50.00%
VXX240426C00026000 4/19/2024 7:06 PM 26 0.08 0.00 0.00 0.00 0.00% 5 178 50.00%
VXX240426C00027000 4/22/2024 1:35 PM 27 0.05 0.00 0.00 0.00 0.00% 360 495 50.00%
VXX240426C00028000 4/19/2024 7:58 PM 28 0.05 0.00 0.00 0.00 0.00% 16 657 50.00%
VXX240426C00029000 4/19/2024 7:12 PM 29 0.04 0.00 0.00 0.00 0.00% 364 226 100.00%
VXX240426C00030000 4/19/2024 7:59 PM 30 0.06 0.00 0.00 0.00 0.00% 265 484 50.00%
VXX240426C00031000 4/19/2024 8:06 PM 31 0.04 0.00 0.00 0.00 0.00% 351 270 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 6 50.00%
VXX240426P00010500 4/3/2024 1:56 PM 10.5 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%
VXX240426P00011000 4/5/2024 7:39 PM 11 0.01 0.00 0.00 0.00 0.00% 134 1,092 50.00%
VXX240426P00011500 4/23/2024 5:07 PM 11.5 0.01 0.00 0.00 0.00 0.00% 20 308 50.00%
VXX240426P00012000 4/23/2024 2:56 PM 12 0.01 0.00 0.00 0.00 0.00% 5 1,478 50.00%
VXX240426P00012500 4/23/2024 5:00 PM 12.5 0.01 0.00 0.00 0.00 0.00% 4 5,913 25.00%
VXX240426P00013000 4/23/2024 7:51 PM 13 0.04 0.00 0.00 0.00 0.00% 5,739 7,388 25.00%
VXX240426P00013500 4/23/2024 7:59 PM 13.5 0.18 0.00 0.00 0.00 0.00% 11,670 20,162 6.25%
VXX240426P00014000 4/23/2024 8:01 PM 14 0.47 0.00 0.00 0.00 0.00% 1,928 9,578 0.00%
VXX240426P00014500 4/23/2024 8:00 PM 14.5 0.65 0.00 0.00 0.00 0.00% 16,432 8,529 0.00%
VXX240426P00015000 4/23/2024 7:48 PM 15 1.36 0.00 0.00 0.00 0.00% 1,063 4,514 0.00%
VXX240426P00015500 4/23/2024 7:47 PM 15.5 1.85 0.00 0.00 0.00 0.00% 633 1,019 0.00%
VXX240426P00016000 4/23/2024 7:49 PM 16 2.36 0.00 0.00 0.00 0.00% 226 593 0.00%
VXX240426P00016500 4/23/2024 1:42 PM 16.5 2.53 0.00 0.00 0.00 0.00% 61 363 0.00%
VXX240426P00017000 4/23/2024 6:05 PM 17 3.20 0.00 0.00 0.00 0.00% 96 80 0.00%
VXX240426P00017500 4/22/2024 4:25 PM 17.5 3.10 0.00 0.00 0.00 0.00% 61 400 0.00%
VXX240426P00018000 4/23/2024 6:06 PM 18 4.20 0.00 0.00 0.00 0.00% 15 146 0.00%
VXX240426P00018500 4/23/2024 4:50 PM 18.5 4.50 0.00 0.00 0.00 0.00% 1 1 0.00%
VXX240426P00019000 4/19/2024 7:37 PM 19 3.70 0.00 0.00 0.00 0.00% 51 142 0.00%
VXX240426P00019500 4/16/2024 3:50 PM 19.5 4.60 0.00 0.00 0.00 0.00% - 1 0.00%
VXX240426P00020000 4/23/2024 7:09 PM 20 6.29 0.00 0.00 0.00 0.00% 10 250 0.00%
VXX240426P00021000 4/16/2024 6:07 PM 21 6.25 0.00 0.00 0.00 0.00% 12 112 0.00%
VXX240426P00022000 4/19/2024 7:06 PM 22 6.51 0.00 0.00 0.00 0.00% 111 211 0.00%
VXX240426P00023000 4/18/2024 2:50 PM 23 8.29 0.00 0.00 0.00 0.00% - 1 0.00%
VXX240426P00024000 4/23/2024 6:14 PM 24 10.20 0.00 0.00 0.00 0.00% 2 1 0.00%
VXX240426P00025000 3/28/2024 7:39 PM 25 12.08 0.00 0.00 0.00 0.00% 1 1 0.00%
VXX240426P00029000 4/15/2024 3:31 PM 29 14.45 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers