Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240405C00009000 | 2024-03-19 9:35AM EDT | 9.00 | 4.90 | 1.85 | 6.10 | 0.00 | - | 99 | 90 | 106.25% |
VXX240405C00010000 | 2024-03-21 10:09AM EDT | 10.00 | 3.04 | 0.90 | 3.05 | 0.00 | - | 21 | 17 | 126.56% |
VXX240405C00010500 | 2024-03-28 11:52AM EDT | 10.50 | 2.27 | 1.78 | 3.10 | -0.09 | -3.81% | 15 | 1 | 227.73% |
VXX240405C00011000 | 2024-03-27 3:49PM EDT | 11.00 | 1.95 | 1.92 | 1.99 | +0.14 | +7.73% | 2 | 68 | 64.84% |
VXX240405C00011500 | 2024-03-28 3:32PM EDT | 11.50 | 1.38 | 1.15 | 1.60 | -0.11 | -7.38% | 3 | 222 | 82.81% |
VXX240405C00012000 | 2024-03-28 4:14PM EDT | 12.00 | 1.01 | 1.00 | 1.05 | +0.19 | +23.17% | 655 | 693 | 52.34% |
VXX240405C00012500 | 2024-03-28 4:05PM EDT | 12.50 | 0.60 | 0.49 | 0.62 | +0.17 | +39.53% | 742 | 1,078 | 44.34% |
VXX240405C00013000 | 2024-03-28 4:14PM EDT | 13.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 4,086 | 2,372 | 41.02% |
VXX240405C00013500 | 2024-03-28 4:05PM EDT | 13.50 | 0.14 | 0.14 | 0.19 | -0.01 | -6.67% | 1,092 | 2,924 | 51.17% |
VXX240405C00014000 | 2024-03-28 4:13PM EDT | 14.00 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 1,459 | 2,461 | 57.42% |
VXX240405C00014500 | 2024-03-28 3:56PM EDT | 14.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 7,183 | 1,002 | 57.03% |
VXX240405C00015000 | 2024-03-28 3:56PM EDT | 15.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 484 | 4,120 | 67.19% |
VXX240405C00015500 | 2024-03-28 3:44PM EDT | 15.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 2,330 | 915 | 76.56% |
VXX240405C00016000 | 2024-03-28 2:01PM EDT | 16.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 716 | 1,606 | 114.06% |
VXX240405C00016500 | 2024-03-28 2:52PM EDT | 16.50 | 0.01 | 0.02 | 0.08 | -0.01 | -50.00% | 699 | 1,829 | 101.56% |
VXX240405C00017000 | 2024-03-28 4:09PM EDT | 17.00 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 624 | 1,490 | 132.03% |
VXX240405C00017500 | 2024-03-28 3:44PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 387 | 432 | 92.19% |
VXX240405C00018000 | 2024-03-27 11:20AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,236 | 98.44% |
VXX240405C00018500 | 2024-03-28 4:12PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 559 | 106.25% |
VXX240405C00019000 | 2024-03-28 3:54PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 18 | 144 | 112.50% |
VXX240405C00019500 | 2024-03-25 2:59PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 144 | 118.75% |
VXX240405C00020000 | 2024-03-28 4:14PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 1,267 | 142.19% |
VXX240405C00021000 | 2024-03-28 3:41PM EDT | 21.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 3 | 808 | 159.38% |
VXX240405C00022000 | 2024-03-25 10:22AM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 192 | 167.19% |
VXX240405C00023000 | 2024-03-25 10:28AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 179.69% |
VXX240405C00024000 | 2024-03-08 11:36AM EDT | 24.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 50 | 67 | 308.59% |
VXX240405C00025000 | 2024-03-08 2:37PM EDT | 25.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 14 | 23 | 366.80% |
VXX240405C00026000 | 2024-03-19 3:40PM EDT | 26.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 19 | 187.50% |
VXX240405C00027000 | 2024-03-06 10:37AM EDT | 27.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 25 | 28 | 347.27% |
VXX240405C00028000 | 2024-03-14 1:32PM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 127 | 282.03% |
VXX240405C00029000 | 2024-03-22 3:02PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240405P00009500 | 2024-03-08 3:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 90.63% |
VXX240405P00010000 | 2024-03-21 10:29AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
VXX240405P00011000 | 2024-03-27 11:59AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
VXX240405P00011500 | 2024-03-28 4:04PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 415 | 324 | 43.75% |
VXX240405P00012000 | 2024-03-28 3:57PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 680 | 1,158 | 39.06% |
VXX240405P00012500 | 2024-03-28 4:14PM EDT | 12.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1,167 | 3,336 | 32.81% |
VXX240405P00013000 | 2024-03-28 4:14PM EDT | 13.00 | 0.27 | 0.26 | 0.33 | -0.17 | -38.64% | 2,617 | 2,669 | 41.02% |
VXX240405P00013500 | 2024-03-28 3:21PM EDT | 13.50 | 0.75 | 0.59 | 0.76 | -0.13 | -14.77% | 596 | 1,268 | 57.03% |
VXX240405P00014000 | 2024-03-28 3:59PM EDT | 14.00 | 1.12 | 1.12 | 1.15 | -0.17 | -13.18% | 135 | 1,423 | 55.47% |
VXX240405P00014500 | 2024-03-28 2:38PM EDT | 14.50 | 1.69 | 1.47 | 1.68 | +0.03 | +1.81% | 25 | 896 | 55.47% |
VXX240405P00015000 | 2024-03-28 2:09PM EDT | 15.00 | 2.11 | 1.96 | 2.21 | -0.08 | -3.65% | 151 | 375 | 71.09% |
VXX240405P00015500 | 2024-03-28 12:13PM EDT | 15.50 | 2.74 | 2.47 | 2.93 | +0.05 | +1.86% | 2 | 71 | 112.11% |
VXX240405P00016000 | 2024-03-28 11:50AM EDT | 16.00 | 3.25 | 2.94 | 3.15 | 0.00 | - | 1 | 57 | 73.44% |
VXX240405P00016500 | 2024-03-27 11:20AM EDT | 16.50 | 3.63 | 3.50 | 3.65 | 0.00 | - | 6 | 128 | 99.22% |
VXX240405P00017000 | 2024-03-28 2:21PM EDT | 17.00 | 4.11 | 2.80 | 5.60 | -0.07 | -1.67% | 1 | 30 | 148.44% |
VXX240405P00017500 | 2024-03-27 4:02PM EDT | 17.50 | 4.75 | 2.41 | 6.65 | 0.00 | - | 1 | 6 | 50.00% |
VXX240405P00018000 | 2024-03-28 2:57PM EDT | 18.00 | 5.15 | 4.95 | 5.85 | +0.13 | +2.59% | 7 | 80 | 213.28% |
VXX240405P00018500 | 2024-03-28 2:09PM EDT | 18.50 | 5.57 | 5.45 | 5.95 | +1.48 | +36.19% | 1 | 1 | 178.91% |
VXX240405P00019000 | 2024-03-21 12:01PM EDT | 19.00 | 5.87 | 5.95 | 8.15 | 0.00 | - | 1 | 1 | 342.58% |
VXX240405P00020000 | 2024-03-21 9:57AM EDT | 20.00 | 7.25 | 6.50 | 8.10 | +0.35 | +5.07% | 100 | 12 | 232.03% |
VXX240405P00021000 | 2024-03-20 1:16PM EDT | 21.00 | 7.60 | 7.95 | 8.60 | 0.00 | - | 1 | 102 | 242.97% |
VXX240405P00022000 | 2024-03-14 11:07AM EDT | 22.00 | 8.25 | 8.95 | 9.40 | 0.00 | - | 110 | 110 | 228.91% |
VXX240405P00023000 | 2024-03-26 11:54AM EDT | 23.00 | 10.17 | 9.95 | 10.15 | 0.00 | - | 1 | 0 | 175.00% |
VXX240405P00025000 | 2024-03-20 3:10PM EDT | 25.00 | 11.80 | 11.45 | 12.55 | 0.00 | - | - | 158 | 365.63% |
VXX240405P00026000 | 2024-03-25 10:28AM EDT | 26.00 | 13.05 | 12.95 | 13.15 | 0.00 | - | 18 | 291 | 203.13% |