Cboe US - Delayed Quote USD

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

13.70 -0.57 (-3.96%)
At close: 3:52 PM EDT
13.70 +0.02 (+0.18%)
After hours: 4:26 PM 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 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%

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 6 162.50%
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