Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 10:18 AM EDT. Market Open.
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 | 5.90 | 6.15 | 0.00 | 0.00% | 5 | 13 | 562.50% |
VXX240426C00009000 | 4/25/2024 1:38 PM | 9 | 5.40 | 5.40 | 5.55 | 0.43 | 8.65% | 1 | 2 | 479.69% |
VXX240426C00010000 | 4/22/2024 1:35 PM | 10 | 4.89 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 17 | 406.25% |
VXX240426C00010500 | 4/25/2024 1:32 PM | 10.5 | 3.90 | 3.90 | 4.10 | -0.47 | -10.76% | 1 | 1 | 364.06% |
VXX240426C00011000 | 4/24/2024 7:01 PM | 11 | 2.84 | 3.40 | 3.60 | 0.00 | 0.00% | 6 | 39 | 321.88% |
VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 2.93 | 3.10 | 0.00 | 0.00% | 20 | 12 | 289.06% |
VXX240426C00012000 | 4/25/2024 1:32 PM | 12 | 2.43 | 2.43 | 2.61 | 0.74 | 43.79% | 3 | 48 | 250.78% |
VXX240426C00012500 | 4/24/2024 4:45 PM | 12.5 | 1.89 | 1.94 | 2.10 | 0.46 | 32.17% | 5 | 1,195 | 210.94% |
VXX240426C00013000 | 4/25/2024 1:54 PM | 13 | 1.48 | 1.42 | 1.55 | 0.88 | 146.67% | 35 | 1,169 | 158.59% |
VXX240426C00013500 | 4/25/2024 1:50 PM | 13.5 | 0.87 | 0.96 | 1.06 | 0.49 | 128.95% | 626 | 2,586 | 126.56% |
VXX240426C00014000 | 4/25/2024 2:02 PM | 14 | 0.60 | 0.60 | 0.64 | 0.40 | 200.00% | 3,916 | 13,324 | 109.38% |
VXX240426C00014500 | 4/25/2024 2:02 PM | 14.5 | 0.30 | 0.30 | 0.33 | 0.20 | 200.00% | 1,213 | 5,362 | 96.09% |
VXX240426C00015000 | 4/25/2024 2:00 PM | 15 | 0.14 | 0.15 | 0.16 | 0.09 | 180.00% | 1,852 | 5,549 | 96.09% |
VXX240426C00015500 | 4/25/2024 1:59 PM | 15.5 | 0.09 | 0.08 | 0.09 | 0.04 | 100.00% | 575 | 6,295 | 103.13% |
VXX240426C00016000 | 4/25/2024 1:56 PM | 16 | 0.05 | 0.05 | 0.07 | 0.01 | 25.00% | 119 | 2,202 | 117.19% |
VXX240426C00016500 | 4/25/2024 1:43 PM | 16.5 | 0.03 | 0.03 | 0.05 | 0.01 | 50.00% | 64 | 1,346 | 126.56% |
VXX240426C00017000 | 4/25/2024 1:55 PM | 17 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 283 | 2,122 | 134.38% |
VXX240426C00017500 | 4/25/2024 1:32 PM | 17.5 | 0.04 | 0.01 | 0.03 | 0.03 | 300.00% | 6 | 4,907 | 145.31% |
VXX240426C00018000 | 4/25/2024 1:58 PM | 18 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 4,897 | 162.50% |
VXX240426C00018500 | 4/24/2024 8:05 PM | 18.5 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 11 | 560 | 178.13% |
VXX240426C00019000 | 4/25/2024 1:39 PM | 19 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 544 | 193.75% |
VXX240426C00019500 | 4/23/2024 2:59 PM | 19.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 456 | 221.88% |
VXX240426C00020000 | 4/25/2024 1:34 PM | 20 | 0.04 | 0.00 | 0.03 | 0.03 | 150.00% | 2 | 1,883 | 212.50% |
VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 11 | 83 | 250.00% |
VXX240426C00021000 | 4/22/2024 5:58 PM | 21 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 18 | 399 | 262.50% |
VXX240426C00021500 | 4/23/2024 5:38 PM | 21.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 36 | 275.00% |
VXX240426C00022000 | 4/23/2024 5:18 PM | 22 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 8 | 382 | 293.75% |
VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 41 | 67 | 300.00% |
VXX240426C00023000 | 4/24/2024 4:52 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 926 | 250.00% |
VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 57 | 293.75% |
VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 53 | 721 | 334.38% |
VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 202 | 201 | 343.75% |
VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 420 | 198 | 287.50% |
VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 178 | 325.00% |
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 | 0.01 | 0.00 | 0.00% | 16 | 657 | 337.50% |
VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 350.00% |
VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 362.50% |
VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 351 | 270 | 375.00% |
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 | 0.01 | 0.00 | 0.00% | 6 | 6 | 250.00% |
VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 175.00% |
VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 1,092 | 150.00% |
VXX240426P00011500 | 4/24/2024 1:30 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 298 | 131.25% |
VXX240426P00012000 | 4/25/2024 1:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,478 | 106.25% |
VXX240426P00012500 | 4/24/2024 7:22 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 5,921 | 84.38% |
VXX240426P00013000 | 4/25/2024 2:01 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 7,941 | 62.50% |
VXX240426P00013500 | 4/25/2024 1:54 PM | 13.5 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 266 | 16,738 | 57.81% |
VXX240426P00014000 | 4/25/2024 2:02 PM | 14 | 0.10 | 0.09 | 0.10 | -0.44 | -81.48% | 2,158 | 9,297 | 50.39% |
VXX240426P00014500 | 4/25/2024 2:00 PM | 14.5 | 0.31 | 0.28 | 0.33 | -0.48 | -60.76% | 687 | 7,917 | 50.00% |
VXX240426P00015000 | 4/25/2024 2:00 PM | 15 | 0.66 | 0.61 | 0.68 | -0.78 | -54.17% | 146 | 4,476 | 0.00% |
VXX240426P00015500 | 4/25/2024 1:56 PM | 15.5 | 1.09 | 0.98 | 1.13 | -0.85 | -43.81% | 2 | 720 | 0.00% |
VXX240426P00016000 | 4/25/2024 2:02 PM | 16 | 1.56 | 1.50 | 1.58 | -0.89 | -36.33% | 78 | 512 | 0.00% |
VXX240426P00016500 | 4/24/2024 7:40 PM | 16.5 | 2.82 | 1.90 | 2.10 | 0.00 | 0.00% | 86 | 294 | 0.00% |
VXX240426P00017000 | 4/24/2024 6:04 PM | 17 | 3.35 | 2.42 | 2.61 | 0.00 | 0.00% | 11 | 79 | 0.00% |
VXX240426P00017500 | 4/24/2024 2:02 PM | 17.5 | 3.85 | 2.91 | 3.15 | 0.00 | 0.00% | 210 | 227 | 0.00% |
VXX240426P00018000 | 4/24/2024 3:03 PM | 18 | 4.23 | 3.40 | 3.65 | 0.00 | 0.00% | 20 | 126 | 0.00% |
VXX240426P00018500 | 4/24/2024 3:04 PM | 18.5 | 4.73 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXX240426P00019000 | 4/25/2024 2:00 PM | 19 | 4.50 | 4.45 | 4.65 | 0.80 | 20.73% | 2 | 142 | 0.00% |
VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 4.95 | 5.15 | 0.00 | 0.00% | - | 1 | 0.00% |
VXX240426P00020000 | 4/24/2024 5:18 PM | 20 | 6.21 | 5.35 | 5.60 | 0.00 | 0.00% | 76 | 217 | 0.00% |
VXX240426P00021000 | 4/25/2024 1:48 PM | 21 | 6.60 | 6.35 | 6.60 | 0.35 | 5.60% | 25 | 112 | 0.00% |
VXX240426P00022000 | 4/19/2024 7:06 PM | 22 | 6.51 | 7.40 | 7.55 | 0.00 | 0.00% | 111 | 211 | 0.00% |
VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 8.40 | 8.55 | 0.00 | 0.00% | - | 0 | 0.00% |
VXX240426P00024000 | 4/24/2024 1:33 PM | 24 | 10.40 | 9.40 | 9.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 10.35 | 10.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 14.35 | 14.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CCOR Core Alternative ETF
26.75
+1.60%
FTXL First Trust Nasdaq Semiconductor ETF
85.18
+1.42%
SMH VanEck Semiconductor ETF
211.23
+1.53%
SOXX iShares Semiconductor ETF
211.75
+1.54%
XSD SPDR S&P Semiconductor ETF
217.73
+1.01%
PSI Invesco Semiconductors ETF
52.98
+0.81%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
GDX VanEck Gold Miners ETF
33.32
+0.60%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
CNYA iShares MSCI China A ETF
25.91
+0.23%
EPI WisdomTree India Earnings Fund
44.80
+0.22%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
HTUS Hull Tactical US ETF
38.17
-1.42%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
GLD SPDR Gold Shares
215.02
+0.18%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
IAU iShares Gold Trust
43.94
+0.18%
FBZ First Trust Brazil AlphaDEX Fund
11.15
-0.80%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
49.94
-1.34%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.13
-1.78%
XTL SPDR S&P Telecom ETF
68.66
0.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.65
-0.51%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
0.00%
PULS PGIM Ultra Short Bond ETF
49.65
+0.01%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
FXG First Trust Consumer Staples AlphaDEX Fund
66.60
-0.43%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
-0.40%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
-0.03%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLIN Franklin FTSE India ETF
37.33
+0.03%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
BLES Inspire Global Hope ETF
36.00
-0.56%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
MAGA Point Bridge America First ETF
44.13
-1.19%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
-1.41%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
IQIN IQ 500 International ETF
33.08
-1.54%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.09%
HMOP Hartford Municipal Opportunities ETF
38.46
-0.13%
FTSL First Trust Senior Loan Fund
45.98
-0.14%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
NEAR BlackRock Short Duration Bond ETF
50.02
-0.13%