Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240322C00008500 | 2024-03-18 10:39AM EDT | 8.50 | 5.35 | - | - | +5.35 | - | - | 2 | 0.00% |
VXX240322C00010000 | 2024-03-11 10:38AM EDT | 10.00 | 4.80 | 1.75 | 6.20 | 0.00 | - | 3 | 4 | 230.47% |
VXX240322C00011000 | 2024-03-08 2:05PM EDT | 11.00 | 3.73 | 1.62 | 5.15 | 0.00 | - | 12 | 32 | 301.95% |
VXX240322C00011500 | 2024-03-18 3:58PM EDT | 11.50 | 2.34 | 1.19 | 4.65 | -0.69 | -22.77% | 2 | 21 | 274.22% |
VXX240322C00012000 | 2024-03-18 2:57PM EDT | 12.00 | 1.81 | 1.54 | 2.45 | -0.49 | -21.30% | 2 | 115 | 131.25% |
VXX240322C00012500 | 2024-03-18 2:11PM EDT | 12.50 | 1.32 | 0.49 | 1.83 | -0.32 | -19.51% | 14 | 260 | 183.59% |
VXX240322C00013000 | 2024-03-18 4:05PM EDT | 13.00 | 0.89 | 0.80 | 1.02 | -0.26 | -22.61% | 364 | 1,700 | 54.69% |
VXX240322C00013500 | 2024-03-18 4:01PM EDT | 13.50 | 0.54 | 0.45 | 0.56 | -0.26 | -32.50% | 1,916 | 2,955 | 50.78% |
VXX240322C00014000 | 2024-03-18 4:13PM EDT | 14.00 | 0.33 | 0.30 | 0.33 | -0.20 | -37.74% | 6,284 | 10,780 | 65.63% |
VXX240322C00014500 | 2024-03-18 4:13PM EDT | 14.50 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 1,506 | 3,356 | 78.91% |
VXX240322C00015000 | 2024-03-18 3:16PM EDT | 15.00 | 0.13 | 0.10 | 0.36 | -0.14 | -51.85% | 1,705 | 4,023 | 107.42% |
VXX240322C00015500 | 2024-03-18 4:00PM EDT | 15.50 | 0.12 | 0.08 | 0.18 | -0.08 | -40.00% | 1,174 | 2,156 | 105.08% |
VXX240322C00016000 | 2024-03-18 3:47PM EDT | 16.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 213 | 2,348 | 110.94% |
VXX240322C00016500 | 2024-03-18 2:45PM EDT | 16.50 | 0.08 | 0.06 | 0.29 | -0.03 | -27.27% | 302 | 605 | 154.69% |
VXX240322C00017000 | 2024-03-18 3:59PM EDT | 17.00 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 971 | 3,141 | 144.53% |
VXX240322C00017500 | 2024-03-18 3:00PM EDT | 17.50 | 0.07 | 0.03 | 0.25 | -0.01 | -12.50% | 762 | 578 | 175.78% |
VXX240322C00018000 | 2024-03-18 2:30PM EDT | 18.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 827 | 1,011 | 160.94% |
VXX240322C00018500 | 2024-03-18 12:47PM EDT | 18.50 | 0.05 | 0.02 | 0.28 | -0.04 | -44.44% | 694 | 881 | 208.20% |
VXX240322C00019000 | 2024-03-18 1:47PM EDT | 19.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 40 | 1,031 | 162.50% |
VXX240322C00019500 | 2024-03-18 3:45PM EDT | 19.50 | 0.05 | 0.01 | 0.26 | -0.01 | -16.67% | 381 | 1,364 | 228.13% |
VXX240322C00020000 | 2024-03-18 3:29PM EDT | 20.00 | 0.05 | 0.01 | 0.27 | +0.01 | +25.00% | 1,024 | 1,894 | 242.97% |
VXX240322C00020500 | 2024-03-18 3:15PM EDT | 20.50 | 0.05 | 0.01 | 0.26 | +0.01 | +25.00% | 449 | 653 | 252.34% |
VXX240322C00021000 | 2024-03-18 2:45PM EDT | 21.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 593 | 339 | 241.41% |
VXX240322C00021500 | 2024-03-18 10:07AM EDT | 21.50 | 0.02 | 0.01 | 0.27 | -0.03 | -60.00% | 1 | 320 | 276.56% |
VXX240322C00022000 | 2024-03-18 12:03PM EDT | 22.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 127 | 1,199 | 279.69% |
VXX240322C00022500 | 2024-03-18 3:45PM EDT | 22.50 | 0.02 | - | - | +0.02 | - | - | 16 | 0.00% |
VXX240322C00023000 | 2024-03-18 3:16PM EDT | 23.00 | 0.03 | 0.00 | 0.24 | -0.03 | -50.00% | 28 | 134 | 296.88% |
VXX240322C00024000 | 2024-03-15 12:52PM EDT | 24.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 5 | 128 | 315.63% |
VXX240322C00025000 | 2024-03-18 3:21PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 132 | 256.25% |
VXX240322C00026000 | 2024-03-18 1:59PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6,686 | 6,748 | 253.13% |
VXX240322C00027000 | 2024-03-18 10:13AM EDT | 27.00 | 0.01 | 0.00 | 0.04 | -0.22 | -95.65% | 20 | 106 | 275.00% |
VXX240322C00028000 | 2024-03-15 2:20PM EDT | 28.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 44 | 51 | 374.22% |
VXX240322C00029000 | 2024-03-11 9:44AM EDT | 29.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 103 | 300.00% |
VXX240322C00030000 | 2024-03-15 4:02PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 160 | 262.50% |
VXX240322C00031000 | 2024-03-18 9:37AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 119 | 312.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240322P00009500 | 2024-02-21 10:49AM EDT | 9.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 10 | 343.75% |
VXX240322P00011000 | 2024-03-12 2:02PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 96.88% |
VXX240322P00011500 | 2024-03-14 3:31PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 75 | 81.25% |
VXX240322P00012000 | 2024-03-18 3:15PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 905 | 62.50% |
VXX240322P00012500 | 2024-03-18 3:55PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 338 | 13,337 | 57.81% |
VXX240322P00013000 | 2024-03-18 3:58PM EDT | 13.00 | 0.06 | 0.03 | 0.09 | +0.03 | +100.00% | 3,096 | 4,710 | 57.81% |
VXX240322P00013500 | 2024-03-18 3:59PM EDT | 13.50 | 0.20 | 0.18 | 0.22 | +0.07 | +53.85% | 3,320 | 5,769 | 61.33% |
VXX240322P00014000 | 2024-03-18 3:59PM EDT | 14.00 | 0.45 | 0.42 | 0.50 | +0.08 | +21.62% | 1,771 | 5,897 | 66.41% |
VXX240322P00014500 | 2024-03-18 4:06PM EDT | 14.50 | 0.83 | 0.83 | 0.92 | +0.17 | +25.76% | 441 | 2,977 | 82.81% |
VXX240322P00015000 | 2024-03-18 3:46PM EDT | 15.00 | 1.34 | 1.18 | 1.36 | +0.28 | +26.42% | 115 | 1,946 | 84.38% |
VXX240322P00015500 | 2024-03-18 3:51PM EDT | 15.50 | 1.82 | 1.53 | 1.98 | +0.31 | +20.53% | 346 | 490 | 100.78% |
VXX240322P00016000 | 2024-03-18 9:47AM EDT | 16.00 | 2.20 | 2.15 | 2.33 | +0.25 | +12.82% | 3 | 448 | 114.06% |
VXX240322P00016500 | 2024-03-18 3:03PM EDT | 16.50 | 2.80 | 2.01 | 2.85 | +0.30 | +12.00% | 24 | 193 | 164.06% |
VXX240322P00017000 | 2024-03-18 9:59AM EDT | 17.00 | 3.16 | 2.06 | 4.20 | +0.61 | +23.92% | 17 | 260 | 359.77% |
VXX240322P00017500 | 2024-03-15 10:32AM EDT | 17.50 | 3.50 | 1.39 | 5.85 | 0.00 | - | 2 | 51 | 584.77% |
VXX240322P00018000 | 2024-03-18 10:49AM EDT | 18.00 | 4.22 | 2.65 | 5.25 | +0.32 | +8.21% | 32 | 109 | 409.38% |
VXX240322P00018500 | 2024-02-23 3:44PM EDT | 18.50 | 4.74 | 2.87 | 5.10 | 0.00 | - | 8 | 150 | 294.53% |
VXX240322P00019000 | 2024-03-15 3:30PM EDT | 19.00 | 4.97 | 2.87 | 7.20 | 0.00 | - | 12 | 17 | 617.58% |
VXX240322P00019500 | 2024-03-08 12:00PM EDT | 19.50 | 5.63 | 3.35 | 7.85 | 0.00 | - | 34 | 34 | 661.72% |
VXX240322P00020000 | 2024-03-15 12:00PM EDT | 20.00 | 5.81 | 3.85 | 8.35 | 0.00 | - | 1 | 7 | 678.91% |
VXX240322P00021000 | 2024-03-18 9:45AM EDT | 21.00 | 7.15 | 4.90 | 7.90 | +0.10 | +1.42% | 1 | 225 | 437.11% |
VXX240322P00022000 | 2024-03-15 3:46PM EDT | 22.00 | 7.90 | 5.90 | 9.25 | 0.00 | - | 80 | 80 | 537.11% |
VXX240322P00023000 | 2024-03-18 12:06PM EDT | 23.00 | 9.17 | 6.90 | 9.60 | +0.32 | +3.62% | 2 | 28 | 415.23% |
VXX240322P00024000 | 2024-02-20 11:09AM EDT | 24.00 | 9.35 | 7.85 | 12.30 | 0.00 | - | - | 12 | 785.55% |
VXX240322P00025000 | 2024-02-20 4:57PM EDT | 25.00 | 10.32 | 9.15 | 13.25 | 0.00 | - | 1,733 | 455 | 293.75% |
VXX240322P00031000 | 2024-03-04 3:26PM EDT | 31.00 | 17.50 | 14.80 | 19.30 | 0.00 | - | 1 | 2 | 930.86% |