Cboe US - Delayed Quote • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00009000 | 4/19/2024 5:33 PM | 9 | 6.30 | 4.25 | 8.75 | 0.41 | 6.96% | 3 | 0 | 209.38% |
| VXX240426C00010000 | 4/19/2024 6:50 PM | 10 | 5.66 | 3.25 | 7.75 | 2.01 | 55.07% | 12 | 5 | 173.44% |
| VXX240426C00010500 | 4/1/2024 4:24 PM | 10.5 | 2.77 | 2.76 | 7.25 | 0.00 | 0.00% | - | 1 | 159.38% |
| VXX240426C00011000 | 4/19/2024 5:32 PM | 11 | 4.32 | 2.26 | 6.75 | 0.32 | 8.00% | 24 | 61 | 142.97% |
| VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 1.90 | 6.25 | 0.00 | 0.00% | 20 | 13 | 157.03% |
| VXX240426C00012000 | 4/19/2024 7:34 PM | 12 | 3.45 | 1.26 | 5.75 | 0.74 | 27.31% | 20 | 57 | 111.72% |
| VXX240426C00012500 | 4/19/2024 7:55 PM | 12.5 | 2.90 | 2.46 | 3.55 | 0.31 | 11.97% | 58 | 1,275 | 96.88% |
| VXX240426C00013000 | 4/19/2024 7:44 PM | 13 | 2.54 | 1.82 | 2.69 | 0.55 | 27.64% | 367 | 837 | 130.47% |
| VXX240426C00013500 | 4/19/2024 7:47 PM | 13.5 | 2.08 | 1.37 | 2.08 | 0.36 | 20.93% | 354 | 1,549 | 88.67% |
| VXX240426C00014000 | 4/19/2024 7:56 PM | 14 | 1.50 | 1.32 | 1.63 | 0.25 | 20.00% | 2,305 | 1,821 | 80.86% |
| VXX240426C00014500 | 4/19/2024 8:14 PM | 14.5 | 1.19 | 1.03 | 1.36 | 0.32 | 36.78% | 4,055 | 3,488 | 72.07% |
| VXX240426C00015000 | 4/19/2024 8:09 PM | 15 | 0.79 | 0.70 | 0.93 | 0.10 | 14.49% | 2,168 | 3,263 | 66.02% |
| VXX240426C00015500 | 4/19/2024 8:13 PM | 15.5 | 0.60 | 0.60 | 0.65 | 0.10 | 20.00% | 4,449 | 3,302 | 75.39% |
| VXX240426C00016000 | 4/19/2024 8:11 PM | 16 | 0.51 | 0.40 | 0.59 | 0.09 | 21.43% | 1,379 | 988 | 84.38% |
| VXX240426C00016500 | 4/19/2024 8:03 PM | 16.5 | 0.43 | 0.33 | 0.51 | 0.09 | 26.47% | 603 | 711 | 95.31% |
| VXX240426C00017000 | 4/19/2024 7:59 PM | 17 | 0.31 | 0.31 | 0.35 | 0.02 | 6.90% | 3,849 | 2,999 | 100.39% |
| VXX240426C00017500 | 4/19/2024 7:56 PM | 17.5 | 0.26 | 0.22 | 0.36 | 0.03 | 13.04% | 386 | 4,772 | 109.38% |
| VXX240426C00018000 | 4/19/2024 8:03 PM | 18 | 0.25 | 0.17 | 0.30 | 0.08 | 47.06% | 2,450 | 2,324 | 114.06% |
| VXX240426C00018500 | 4/19/2024 7:46 PM | 18.5 | 0.20 | 0.01 | 0.25 | 0.02 | 11.11% | 179 | 417 | 105.47% |
| VXX240426C00019000 | 4/19/2024 7:28 PM | 19 | 0.17 | 0.12 | 0.24 | 0.00 | 0.00% | 56 | 697 | 127.34% |
| VXX240426C00019500 | 4/19/2024 6:17 PM | 19.5 | 0.16 | 0.01 | 0.17 | -0.01 | -5.88% | 56 | 385 | 115.23% |
| VXX240426C00020000 | 4/19/2024 7:59 PM | 20 | 0.14 | 0.10 | 0.15 | 0.01 | 7.69% | 1,008 | 1,174 | 134.38% |
| VXX240426C00021000 | 4/19/2024 8:00 PM | 21 | 0.09 | 0.05 | 0.17 | -0.03 | -25.00% | 164 | 237 | 148.44% |
| VXX240426C00022000 | 4/19/2024 8:11 PM | 22 | 0.10 | 0.00 | 0.13 | 0.02 | 25.00% | 78 | 323 | 147.66% |
| VXX240426C00023000 | 4/19/2024 8:14 PM | 23 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 247 | 711 | 166.41% |
| VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 53 | 673 | 161.72% |
| VXX240426C00025000 | 4/19/2024 7:34 PM | 25 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 91 | 133 | 179.69% |
| VXX240426C00026000 | 4/15/2024 4:44 PM | 26 | 0.08 | 0.01 | 0.09 | -0.01 | -11.11% | 5 | 178 | 192.19% |
| VXX240426C00027000 | 4/19/2024 6:16 PM | 27 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 12 | 129 | 199.22% |
| VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.06 | 0.02 | 66.67% | 16 | 647 | 196.88% |
| VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.06 | 0.01 | 33.33% | 364 | 169 | 206.25% |
| 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 | 1.16 | 0.00 | 0.00% | 6 | 6 | 406.25% |
| VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 1 | 202.34% |
| VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 134 | 1,092 | 135.94% |
| VXX240426P00011500 | 4/19/2024 4:42 PM | 11.5 | 0.07 | 0.00 | 0.06 | 0.06 | 600.00% | 187 | 156 | 117.19% |
| VXX240426P00012000 | 4/19/2024 4:41 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 1,377 | 78.13% |
| VXX240426P00012500 | 4/19/2024 6:55 PM | 12.5 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 312 | 5,606 | 85.94% |
| VXX240426P00013000 | 4/19/2024 8:04 PM | 13 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 222 | 2,078 | 66.41% |
| VXX240426P00013500 | 4/19/2024 8:08 PM | 13.5 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 957 | 11,040 | 61.72% |
| VXX240426P00014000 | 4/19/2024 8:00 PM | 14 | 0.06 | 0.07 | 0.15 | -0.13 | -68.42% | 4,395 | 6,418 | 69.14% |
| VXX240426P00014500 | 4/19/2024 8:09 PM | 14.5 | 0.19 | 0.19 | 0.21 | -0.22 | -53.66% | 13,293 | 14,457 | 66.80% |
| VXX240426P00015000 | 4/19/2024 8:14 PM | 15 | 0.37 | 0.37 | 0.43 | -0.28 | -43.08% | 6,008 | 3,199 | 71.68% |
| VXX240426P00015500 | 4/19/2024 8:09 PM | 15.5 | 0.66 | 0.64 | 0.76 | -0.39 | -37.14% | 1,697 | 280 | 79.49% |
| VXX240426P00016000 | 4/19/2024 7:49 PM | 16 | 1.07 | 1.01 | 1.09 | -0.29 | -21.32% | 529 | 767 | 86.33% |
| VXX240426P00016500 | 4/19/2024 7:29 PM | 16.5 | 1.43 | 1.20 | 1.67 | -0.36 | -20.11% | 168 | 252 | 91.99% |
| VXX240426P00017000 | 4/19/2024 7:29 PM | 17 | 1.82 | 1.62 | 2.09 | -0.50 | -21.55% | 65 | 146 | 98.05% |
| VXX240426P00017500 | 4/19/2024 7:58 PM | 17.5 | 2.33 | 2.06 | 2.54 | -0.56 | -19.38% | 115 | 383 | 104.69% |
| VXX240426P00018000 | 4/19/2024 7:39 PM | 18 | 2.71 | 2.53 | 3.05 | -0.43 | -13.69% | 135 | 86 | 116.80% |
| VXX240426P00018500 | 3/15/2024 5:15 PM | 18.5 | 4.66 | 3.95 | 4.25 | 0.00 | 0.00% | - | 1 | 242.97% |
| VXX240426P00019000 | 4/19/2024 7:29 PM | 19 | 3.70 | 3.30 | 3.90 | -0.54 | -12.74% | 51 | 92 | 96.09% |
| VXX240426P00020000 | 4/19/2024 7:45 PM | 20 | 4.70 | 2.29 | 6.75 | -0.60 | -11.32% | 73 | 190 | 425.39% |
| VXX240426P00021000 | 4/16/2024 6:07 PM | 21 | 6.25 | 3.35 | 7.85 | 0.00 | 0.00% | 12 | 112 | 130.47% |
| VXX240426P00022000 | 4/19/2024 2:05 PM | 22 | 6.51 | 4.35 | 8.85 | -1.49 | -18.62% | 111 | 100 | 145.31% |
| VXX240426P00024000 | 4/18/2024 2:55 PM | 24 | 8.60 | 8.30 | 9.75 | -0.75 | -8.02% | 2 | 7 | 282.03% |
| VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 7.30 | 11.80 | 0.00 | 0.00% | 1 | 1 | 143.75% |
| VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 11.35 | 15.80 | 0.00 | 0.00% | 1 | 1 | 212.50% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%