Cboe US - Nasdaq Real Time Price USD

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

13.94 -0.33 (-2.28%)
As of 12:43 PM EDT. Market Open.

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 5.35 5.50 -1.32 -19.44% 5 13 275.00%
VXX240426C00009000 4/19/2024 5:33 PM 9 4.97 4.90 5.00 -1.33 -21.11% 2 1 175.00%
VXX240426C00010000 4/22/2024 1:35 PM 10 4.89 3.90 4.00 0.00 0.00% 1 17 131.25%
VXX240426C00010500 4/22/2024 1:35 PM 10.5 4.37 3.35 3.50 0.00 0.00% 1 2 173.44%
VXX240426C00011000 4/19/2024 5:32 PM 11 4.32 2.89 2.99 0.00 0.00% 24 69 143.75%
VXX240426C00011500 4/15/2024 5:30 PM 11.5 3.80 2.36 2.50 0.00 0.00% 20 12 126.56%
VXX240426C00012000 4/22/2024 4:27 PM 12 2.49 1.92 2.01 0.00 0.00% 10 46 84.38%
VXX240426C00012500 4/23/2024 2:25 PM 12.5 1.41 1.38 1.50 -0.35 -19.89% 55 1,267 82.03%
VXX240426C00013000 4/23/2024 3:48 PM 13 0.98 0.94 1.00 -0.25 -20.33% 49 988 59.38%
VXX240426C00013500 4/23/2024 3:31 PM 13.5 0.54 0.53 0.57 -0.29 -34.94% 1,194 1,518 51.56%
VXX240426C00014000 4/23/2024 4:11 PM 14 0.30 0.28 0.31 -0.22 -42.31% 780 3,859 55.08%
VXX240426C00014500 4/23/2024 4:20 PM 14.5 0.15 0.15 0.17 -0.15 -50.00% 1,566 5,347 62.89%
VXX240426C00015000 4/23/2024 4:24 PM 15 0.11 0.10 0.11 -0.10 -52.63% 188 4,859 74.22%
VXX240426C00015500 4/23/2024 3:48 PM 15.5 0.07 0.07 0.08 -0.08 -53.33% 1,475 5,484 85.16%
VXX240426C00016000 4/23/2024 4:16 PM 16 0.05 0.05 0.06 -0.06 -54.55% 77 2,128 94.53%
VXX240426C00016500 4/23/2024 4:17 PM 16.5 0.05 0.04 0.05 -0.03 -42.86% 224 1,416 104.69%
VXX240426C00017000 4/23/2024 2:34 PM 17 0.03 0.03 0.05 -0.04 -57.14% 221 2,259 115.63%
VXX240426C00017500 4/23/2024 2:55 PM 17.5 0.03 0.02 0.04 -0.02 -40.00% 15 5,038 121.88%
VXX240426C00018000 4/23/2024 3:28 PM 18 0.03 0.02 0.03 0.00 0.00% 410 4,627 129.69%
VXX240426C00018500 4/23/2024 2:42 PM 18.5 0.02 0.01 0.03 -0.02 -50.00% 140 544 135.94%
VXX240426C00019000 4/22/2024 7:25 PM 19 0.02 0.01 0.03 -0.02 -50.00% 2 576 146.88%
VXX240426C00019500 4/23/2024 2:59 PM 19.5 0.01 0.00 0.02 -0.02 -66.67% 1 456 140.63%
VXX240426C00020000 4/23/2024 3:03 PM 20 0.02 0.01 0.03 -0.01 -33.33% 64 1,870 165.63%
VXX240426C00020500 4/22/2024 4:24 PM 20.5 0.04 0.00 0.06 0.00 0.00% 11 83 187.50%
VXX240426C00021000 4/22/2024 5:58 PM 21 0.02 0.00 0.06 0.00 0.00% 18 399 196.88%
VXX240426C00021500 4/22/2024 6:41 PM 21.5 0.02 0.00 0.06 0.00 0.00% 6 36 204.69%
VXX240426C00022000 4/22/2024 6:36 PM 22 0.02 0.01 0.02 0.00 0.00% 55 382 193.75%
VXX240426C00022500 4/22/2024 4:28 PM 22.5 0.02 0.00 0.05 0.00 0.00% 41 67 215.63%
VXX240426C00023000 4/22/2024 2:06 PM 23 0.03 0.00 0.06 0.00 0.00% 30 926 231.25%
VXX240426C00023500 4/22/2024 2:07 PM 23.5 0.03 0.00 0.06 0.00 0.00% 40 57 237.50%
VXX240426C00024000 4/19/2024 7:58 PM 24 0.07 0.00 0.06 0.00 0.00% 53 721 246.88%
VXX240426C00024500 4/19/2024 3:02 PM 24.5 0.08 0.00 0.06 0.00 0.00% 202 201 253.13%
VXX240426C00025000 4/22/2024 3:49 PM 25 0.02 0.00 0.05 0.00 0.00% 420 198 254.69%
VXX240426C00026000 4/19/2024 7:06 PM 26 0.08 0.00 0.06 0.00 0.00% 5 178 275.00%
VXX240426C00027000 4/22/2024 1:35 PM 27 0.05 0.00 0.06 0.00 0.00% 360 495 290.63%
VXX240426C00028000 4/19/2024 7:58 PM 28 0.05 0.00 0.02 0.00 0.00% 16 657 262.50%
VXX240426C00029000 4/19/2024 7:12 PM 29 0.04 0.00 0.01 0.00 0.00% 364 226 250.00%
VXX240426C00030000 4/19/2024 7:59 PM 30 0.06 0.00 0.01 0.00 0.00% 265 484 262.50%
VXX240426C00031000 4/19/2024 8:06 PM 31 0.04 0.00 0.01 0.00 0.00% 351 270 275.00%

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 0.01 0.00 0.00% 6 6 175.00%
VXX240426P00010500 4/3/2024 1:56 PM 10.5 0.01 0.00 0.01 0.00 0.00% 1 1 118.75%
VXX240426P00011000 4/5/2024 7:39 PM 11 0.01 0.00 0.01 0.00 0.00% 134 1,092 96.88%
VXX240426P00011500 4/19/2024 4:42 PM 11.5 0.07 0.00 0.01 0.00 0.00% 187 288 81.25%
VXX240426P00012000 4/23/2024 2:56 PM 12 0.01 0.00 0.01 0.00 0.00% 5 1,477 65.63%
VXX240426P00012500 4/23/2024 4:21 PM 12.5 0.02 0.00 0.02 0.01 0.00% 2 5,911 56.25%
VXX240426P00013000 4/23/2024 2:48 PM 13 0.03 0.01 0.03 0.01 100.00% 376 2,495 50.00%
VXX240426P00013500 4/23/2024 4:17 PM 13.5 0.10 0.09 0.10 0.04 66.67% 1,399 13,172 46.09%
VXX240426P00014000 4/23/2024 4:26 PM 14 0.33 0.33 0.35 0.13 65.00% 1,498 12,207 53.52%
VXX240426P00014500 4/23/2024 4:19 PM 14.5 0.70 0.70 0.73 0.20 40.00% 1,467 22,787 62.89%
VXX240426P00015000 4/23/2024 4:27 PM 15 1.15 1.13 1.17 0.21 22.11% 913 5,276 71.48%
VXX240426P00015500 4/23/2024 4:25 PM 15.5 1.62 1.59 1.64 0.29 21.80% 415 1,483 79.69%
VXX240426P00016000 4/23/2024 3:16 PM 16 2.11 2.03 2.16 0.29 15.93% 185 701 87.50%
VXX240426P00016500 4/23/2024 1:42 PM 16.5 2.53 2.55 2.63 0.10 4.12% 61 420 99.22%
VXX240426P00017000 4/23/2024 2:37 PM 17 3.10 3.00 3.15 0.32 11.51% 61 120 101.56%
VXX240426P00017500 4/22/2024 4:25 PM 17.5 3.10 3.50 3.65 0.00 0.00% 61 400 114.06%
VXX240426P00018000 4/22/2024 6:45 PM 18 3.80 4.00 4.10 0.00 0.00% 27 161 144.53%
VXX240426P00018500 4/22/2024 1:59 PM 18.5 3.95 4.50 4.65 0.00 0.00% - 2 135.94%
VXX240426P00019000 4/19/2024 7:37 PM 19 3.70 5.00 5.10 0.00 0.00% 51 142 167.97%
VXX240426P00019500 4/16/2024 3:50 PM 19.5 4.60 5.50 5.60 0.00 0.00% - 1 178.91%
VXX240426P00020000 4/22/2024 2:56 PM 20 5.35 6.00 6.15 0.00 0.00% 35 251 165.63%
VXX240426P00021000 4/16/2024 6:07 PM 21 6.25 7.00 7.10 0.00 0.00% 12 112 209.38%
VXX240426P00022000 4/19/2024 7:06 PM 22 6.51 8.00 8.10 0.00 0.00% 111 211 228.13%
VXX240426P00023000 4/18/2024 2:50 PM 23 8.29 9.00 9.10 0.00 0.00% - 1 245.31%
VXX240426P00024000 4/22/2024 5:39 PM 24 10.02 10.00 10.10 0.27 2.77% 1 7 262.50%
VXX240426P00025000 3/28/2024 7:39 PM 25 12.08 11.00 11.15 0.00 0.00% 1 1 246.88%
VXX240426P00029000 4/15/2024 3:31 PM 29 14.45 15.00 15.10 0.00 0.00% 1 1 334.38%

Related Tickers