Cboe US - Delayed Quote • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
At close: 4:00 PM EDT
After hours: 5:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 4/26/2024 6:42 PM | 8.5 | 4.90 | 2.76 | 7.25 | -0.57 | -10.42% | 8 | 13 | 553.13% |
| VXX240426C00009000 | 4/26/2024 3:41 PM | 9 | 4.55 | 2.26 | 6.75 | -0.85 | -15.74% | 2 | 3 | 495.31% |
| VXX240426C00010000 | 4/26/2024 4:09 PM | 10 | 3.53 | 1.26 | 5.75 | -1.36 | -27.81% | 12 | 17 | 385.94% |
| VXX240426C00010500 | 4/25/2024 1:32 PM | 10.5 | 3.90 | 0.76 | 5.25 | 0.00 | 0.00% | 1 | 1 | 334.38% |
| VXX240426C00011000 | 4/26/2024 3:42 PM | 11 | 2.54 | 0.26 | 4.75 | -0.30 | -10.56% | 3 | 39 | 284.38% |
| VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 0.10 | 4.40 | 0.00 | 0.00% | 20 | 11 | 386.72% |
| VXX240426C00012000 | 4/26/2024 3:43 PM | 12 | 1.56 | 0.00 | 4.40 | -0.25 | -13.81% | 6 | 45 | 517.19% |
| VXX240426C00012500 | 4/26/2024 4:49 PM | 12.5 | 0.91 | 0.00 | 4.40 | -0.65 | -41.67% | 1,028 | 1,190 | 628.91% |
| VXX240426C00013000 | 4/26/2024 7:43 PM | 13 | 0.42 | 0.12 | 1.08 | -0.23 | -35.38% | 1,085 | 867 | 124.22% |
| VXX240426C00013500 | 4/26/2024 8:12 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 6,478 | 2,216 | 12.50% |
| VXX240426C00014000 | 4/26/2024 8:02 PM | 14 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,179 | 9,452 | 51.56% |
| VXX240426C00014500 | 4/26/2024 7:32 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,036 | 7,150 | 75.00% |
| VXX240426C00015000 | 4/26/2024 8:05 PM | 15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 6,179 | 100.00% |
| VXX240426C00015500 | 4/26/2024 7:38 PM | 15.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,328 | 5,357 | 125.00% |
| VXX240426C00016000 | 4/26/2024 1:30 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 2,196 | 150.00% |
| VXX240426C00016500 | 4/26/2024 7:14 PM | 16.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 7 | 1,300 | 301.56% |
| VXX240426C00017000 | 4/26/2024 7:46 PM | 17 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 72 | 2,219 | 335.94% |
| VXX240426C00017500 | 4/26/2024 7:36 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 5,203 | 212.50% |
| VXX240426C00018000 | 4/26/2024 7:14 PM | 18 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 4,468 | 268.75% |
| VXX240426C00018500 | 4/26/2024 5:32 PM | 18.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 558 | 414.06% |
| VXX240426C00019000 | 4/25/2024 8:11 PM | 19 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 543 | 439.06% |
| VXX240426C00019500 | 4/25/2024 4:26 PM | 19.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 456 | 462.50% |
| VXX240426C00020000 | 4/25/2024 7:40 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,881 | 300.00% |
| VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 11 | 83 | 509.38% |
| VXX240426C00021000 | 4/25/2024 7:50 PM | 21 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 17 | 391 | 531.25% |
| VXX240426C00021500 | 4/23/2024 5:38 PM | 21.5 | 0.01 | 0.00 | 1.37 | 0.00 | 0.00% | 10 | 36 | 913.28% |
| VXX240426C00022000 | 4/26/2024 6:42 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 379 | 362.50% |
| VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 1.39 | 0.00 | 0.00% | 41 | 67 | 968.75% |
| VXX240426C00023000 | 4/25/2024 7:46 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 926 | 387.50% |
| VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 57 | 400.00% |
| VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 721 | 425.00% |
| VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 202 | 201 | 581.25% |
| VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 420 | 198 | 450.00% |
| VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 178 | 475.00% |
| VXX240426C00027000 | 4/22/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 360 | 495 | 500.00% |
| VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 657 | 512.50% |
| VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 525.00% |
| VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 550.00% |
| VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 351 | 270 | 575.00% |
| 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 | 0.68 | 0.00 | 0.00% | 6 | 6 | 748.44% |
| VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.68 | 0.00 | 0.00% | 1 | 1 | 532.03% |
| VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 1,092 | 175.00% |
| VXX240426P00011500 | 4/24/2024 1:30 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 298 | 137.50% |
| VXX240426P00012000 | 4/25/2024 1:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,476 | 106.25% |
| VXX240426P00012500 | 4/26/2024 4:44 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6,021 | 68.75% |
| VXX240426P00013000 | 4/26/2024 6:52 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 371 | 8,483 | 43.75% |
| VXX240426P00013500 | 4/26/2024 8:04 PM | 13.5 | 0.05 | 0.03 | 0.16 | -0.07 | -58.33% | 7,378 | 16,447 | 42.97% |
| VXX240426P00014000 | 4/26/2024 8:05 PM | 14 | 0.57 | 0.15 | 0.69 | 0.12 | 26.67% | 5,450 | 11,621 | 114.84% |
| VXX240426P00014500 | 4/26/2024 8:00 PM | 14.5 | 1.05 | 0.60 | 1.30 | 0.20 | 23.53% | 2,276 | 8,064 | 214.06% |
| VXX240426P00015000 | 4/26/2024 8:11 PM | 15 | 1.57 | 1.02 | 1.79 | 0.17 | 12.14% | 733 | 4,312 | 257.03% |
| VXX240426P00015500 | 4/26/2024 7:40 PM | 15.5 | 2.10 | 0.50 | 4.40 | 0.30 | 16.67% | 81 | 693 | 373.44% |
| VXX240426P00016000 | 4/26/2024 8:00 PM | 16 | 2.54 | 0.93 | 4.80 | 0.36 | 16.51% | 70 | 520 | 376.56% |
| VXX240426P00016500 | 4/26/2024 5:42 PM | 16.5 | 3.05 | 1.00 | 5.00 | 0.55 | 22.00% | 24 | 303 | 1,052.34% |
| VXX240426P00017000 | 4/26/2024 7:24 PM | 17 | 3.63 | 1.30 | 5.75 | 0.68 | 23.05% | 10 | 60 | 1,186.72% |
| VXX240426P00017500 | 4/24/2024 2:02 PM | 17.5 | 3.85 | 1.80 | 6.25 | 0.00 | 0.00% | 210 | 227 | 1,229.69% |
| VXX240426P00018000 | 4/26/2024 7:33 PM | 18 | 4.58 | 2.30 | 6.75 | 0.78 | 20.53% | 1 | 120 | 1,269.53% |
| VXX240426P00018500 | 4/24/2024 3:04 PM | 18.5 | 4.73 | 2.79 | 7.25 | 0.00 | 0.00% | 1 | 0 | 1,308.59% |
| VXX240426P00019000 | 4/25/2024 7:56 PM | 19 | 5.09 | 3.25 | 7.75 | 0.00 | 0.00% | 3 | 140 | 1,345.31% |
| VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 3.75 | 8.25 | 0.00 | 0.00% | - | 1 | 1,380.08% |
| VXX240426P00020000 | 4/26/2024 7:35 PM | 20 | 6.55 | 4.25 | 8.75 | 0.45 | 7.38% | 100 | 216 | 1,413.67% |
| VXX240426P00021000 | 4/25/2024 1:48 PM | 21 | 7.60 | 5.25 | 9.75 | 1.00 | 15.15% | 25 | 117 | 1,476.56% |
| VXX240426P00022000 | 4/25/2024 3:35 PM | 22 | 7.83 | 6.25 | 10.75 | 0.00 | 0.00% | 110 | 162 | 1,535.16% |
| VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 7.25 | 11.75 | 0.00 | 0.00% | - | 0 | 1,589.84% |
| VXX240426P00024000 | 4/24/2024 1:33 PM | 24 | 10.40 | 8.25 | 12.75 | 0.00 | 0.00% | 1 | 0 | 1,641.02% |
| VXX240426P00025000 | 4/26/2024 7:20 PM | 25 | 11.60 | 9.25 | 13.75 | -0.48 | -3.97% | 1 | 1 | 1,689.06% |
| VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 13.25 | 17.75 | 0.00 | 0.00% | 1 | 0 | 1,856.25% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%