Cboe US - Delayed Quote • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
At close: 3:52 PM EDT
After hours: 4:26 PM EDT
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 | 3.05 | 7.50 | -1.32 | -19.44% | 5 | 13 | 281.25% |
VXX240426C00009000 | 4/19/2024 5:33 PM | 9 | 4.97 | 2.70 | 7.00 | -1.33 | -21.11% | 2 | 1 | 300.00% |
VXX240426C00010000 | 4/22/2024 1:35 PM | 10 | 4.89 | 1.70 | 6.00 | 0.00 | 0.00% | 1 | 17 | 239.06% |
VXX240426C00010500 | 4/22/2024 1:35 PM | 10.5 | 4.37 | 1.05 | 5.50 | 0.00 | 0.00% | 1 | 2 | 174.22% |
VXX240426C00011000 | 4/19/2024 5:32 PM | 11 | 4.32 | 0.55 | 5.00 | 0.00 | 0.00% | 24 | 69 | 150.00% |
VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 0.25 | 4.50 | 0.00 | 0.00% | 20 | 12 | 163.28% |
VXX240426C00012000 | 4/23/2024 6:38 PM | 12 | 1.68 | 0.00 | 4.40 | -0.81 | -32.53% | 17 | 46 | 215.63% |
VXX240426C00012500 | 4/23/2024 7:55 PM | 12.5 | 1.21 | 0.21 | 4.40 | -0.55 | -31.25% | 156 | 1,267 | 299.61% |
VXX240426C00013000 | 4/23/2024 7:30 PM | 13 | 0.75 | 0.69 | 1.20 | -0.48 | -39.02% | 336 | 988 | 92.97% |
VXX240426C00013500 | 4/23/2024 8:05 PM | 13.5 | 0.38 | 0.33 | 0.42 | -0.45 | -54.22% | 1,651 | 1,518 | 53.91% |
VXX240426C00014000 | 4/23/2024 8:04 PM | 14 | 0.21 | 0.19 | 0.21 | -0.31 | -63.27% | 7,621 | 3,859 | 56.45% |
VXX240426C00014500 | 4/23/2024 8:11 PM | 14.5 | 0.08 | 0.09 | 0.13 | -0.22 | -73.33% | 2,262 | 5,347 | 65.23% |
VXX240426C00015000 | 4/23/2024 7:59 PM | 15 | 0.07 | 0.07 | 0.11 | -0.14 | -66.67% | 1,461 | 4,859 | 81.25% |
VXX240426C00015500 | 4/23/2024 7:47 PM | 15.5 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 1,711 | 5,484 | 89.06% |
VXX240426C00016000 | 4/23/2024 7:56 PM | 16 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 255 | 2,128 | 98.44% |
VXX240426C00016500 | 4/23/2024 7:42 PM | 16.5 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 352 | 1,416 | 110.94% |
VXX240426C00017000 | 4/23/2024 8:02 PM | 17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 276 | 2,259 | 120.31% |
VXX240426C00017500 | 4/23/2024 7:49 PM | 17.5 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 245 | 5,038 | 137.50% |
VXX240426C00018000 | 4/23/2024 6:14 PM | 18 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 477 | 4,627 | 131.25% |
VXX240426C00018500 | 4/23/2024 7:16 PM | 18.5 | 0.02 | 0.00 | 0.40 | -0.02 | -50.00% | 155 | 544 | 232.03% |
VXX240426C00019000 | 4/23/2024 7:48 PM | 19 | 0.01 | 0.00 | 0.02 | -0.03 | -60.00% | 43 | 576 | 137.50% |
VXX240426C00019500 | 4/23/2024 2:59 PM | 19.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 456 | 150.00% |
VXX240426C00020000 | 4/23/2024 7:55 PM | 20 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 140 | 1,870 | 165.63% |
VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 83 | 210.94% |
VXX240426C00021000 | 4/22/2024 5:58 PM | 21 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 18 | 399 | 262.50% |
VXX240426C00021500 | 4/23/2024 5:38 PM | 21.5 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 10 | 36 | 278.13% |
VXX240426C00022000 | 4/23/2024 5:18 PM | 22 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 8 | 382 | 215.63% |
VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 67 | 223.44% |
VXX240426C00023000 | 4/22/2024 2:06 PM | 23 | 0.03 | 0.01 | 0.10 | 0.00 | 0.00% | 30 | 926 | 262.50% |
VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 40 | 57 | 246.88% |
VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 53 | 721 | 253.13% |
VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 202 | 201 | 260.94% |
VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 420 | 198 | 212.50% |
VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 178 | 225.00% |
VXX240426C00027000 | 4/22/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 360 | 495 | 256.25% |
VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 657 | 250.00% |
VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 262.50% |
VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 275.00% |
VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 351 | 270 | 281.25% |
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 | 162.50% |
VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 112.50% |
VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 1,092 | 93.75% |
VXX240426P00011500 | 4/23/2024 5:07 PM | 11.5 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20 | 288 | 75.00% |
VXX240426P00012000 | 4/23/2024 2:56 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,477 | 59.38% |
VXX240426P00012500 | 4/23/2024 5:00 PM | 12.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 5,911 | 50.00% |
VXX240426P00013000 | 4/23/2024 7:45 PM | 13 | 0.05 | 0.02 | 0.04 | 0.03 | 150.00% | 1,739 | 2,495 | 44.53% |
VXX240426P00013500 | 4/23/2024 7:59 PM | 13.5 | 0.18 | 0.17 | 0.18 | 0.12 | 200.00% | 11,670 | 13,172 | 47.66% |
VXX240426P00014000 | 4/23/2024 8:01 PM | 14 | 0.47 | 0.46 | 0.53 | 0.27 | 135.00% | 1,928 | 12,207 | 56.45% |
VXX240426P00014500 | 4/23/2024 8:00 PM | 14.5 | 0.65 | 0.77 | 0.95 | 0.15 | 30.00% | 16,432 | 22,787 | 53.52% |
VXX240426P00015000 | 4/23/2024 7:48 PM | 15 | 1.36 | 0.55 | 1.46 | 0.42 | 44.68% | 1,063 | 5,276 | 100.78% |
VXX240426P00015500 | 4/23/2024 7:47 PM | 15.5 | 1.85 | 1.30 | 1.87 | 0.52 | 39.10% | 633 | 1,483 | 94.92% |
VXX240426P00016000 | 4/23/2024 7:49 PM | 16 | 2.36 | 1.70 | 2.98 | 0.54 | 29.67% | 226 | 701 | 98.44% |
VXX240426P00016500 | 4/23/2024 1:42 PM | 16.5 | 2.53 | 0.55 | 5.00 | 0.10 | 4.12% | 61 | 420 | 551.76% |
VXX240426P00017000 | 4/23/2024 6:05 PM | 17 | 3.20 | 1.06 | 3.35 | 0.42 | 15.11% | 96 | 120 | 132.81% |
VXX240426P00017500 | 4/22/2024 4:25 PM | 17.5 | 3.10 | 1.75 | 6.00 | 0.00 | 0.00% | 61 | 400 | 158.59% |
VXX240426P00018000 | 4/23/2024 6:06 PM | 18 | 4.20 | 2.06 | 6.50 | 0.40 | 10.53% | 15 | 161 | 616.99% |
VXX240426P00018500 | 4/23/2024 4:50 PM | 18.5 | 4.50 | 2.55 | 6.80 | 0.55 | 13.92% | 1 | 2 | 601.17% |
VXX240426P00019000 | 4/19/2024 7:37 PM | 19 | 3.70 | 3.05 | 7.50 | 0.00 | 0.00% | 51 | 142 | 655.08% |
VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 3.55 | 8.00 | 0.00 | 0.00% | - | 1 | 673.05% |
VXX240426P00020000 | 4/23/2024 7:09 PM | 20 | 6.29 | 4.05 | 8.50 | 0.94 | 17.57% | 10 | 251 | 689.84% |
VXX240426P00021000 | 4/16/2024 6:07 PM | 21 | 6.25 | 5.05 | 9.50 | 0.00 | 0.00% | 12 | 112 | 721.88% |
VXX240426P00022000 | 4/19/2024 7:06 PM | 22 | 6.51 | 6.05 | 10.50 | 0.00 | 0.00% | 111 | 211 | 751.56% |
VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 7.05 | 11.50 | 0.00 | 0.00% | - | 1 | 779.30% |
VXX240426P00024000 | 4/23/2024 6:14 PM | 24 | 10.20 | 8.30 | 10.40 | 0.45 | 4.62% | 2 | 7 | 312.50% |
VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 9.05 | 13.50 | 0.00 | 0.00% | 1 | 1 | 829.10% |
VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 13.25 | 17.50 | 0.00 | 0.00% | 1 | 1 | 371.88% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.65
+2.95%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.11
+2.85%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.79
+2.56%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.26
+2.53%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.94
+2.37%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
SOXX iShares Semiconductor ETF
205.87
+2.09%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
XSD SPDR S&P Semiconductor ETF
210.79
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
PHO Invesco Water Resources ETF
64.94
+1.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.95
+1.94%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
FIW First Trust Water ETF
100.07
+1.85%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
IJR iShares Core S&P Small-Cap ETF
105.99
+1.80%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+1.78%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
FCOM Fidelity MSCI Communication Services Index ETF
49.12
+1.74%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.15
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.60
+1.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
GDX VanEck Gold Miners ETF
33.06
+1.61%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.29
+1.63%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
61.98
+1.56%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.98
+1.29%
BFOR Barron's 400 ETF
65.36
+1.56%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.57
+1.60%
XTL SPDR S&P Telecom ETF
68.79
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
PEXL Pacer US Export Leaders ETF
47.18
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
XLK Technology Select Sector SPDR Fund
197.08
+1.46%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
IETC iShares U.S. Tech Independence Focused ETF
67.45
+1.44%
ECH iShares MSCI Chile ETF
26.58
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%