Cboe US - Delayed Quote USD

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

13.57 -0.14 (-1.02%)
At close: 4:00 PM EDT
13.93 +0.36 (+2.65%)
After hours: 7:42 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 2.94 7.40 0.00 0.00% 5 13 346.88%
VXX240426C00009000 4/23/2024 1:51 PM 9 4.97 2.44 6.90 0.00 0.00% 2 3 310.94%
VXX240426C00010000 4/22/2024 1:35 PM 10 4.89 1.65 5.90 0.00 0.00% 1 17 299.22%
VXX240426C00010500 4/22/2024 1:35 PM 10.5 4.37 0.99 5.45 0.00 0.00% 1 2 239.06%
VXX240426C00011000 4/24/2024 7:01 PM 11 2.84 0.49 4.95 -1.48 -34.26% 6 39 206.25%
VXX240426C00011500 4/15/2024 5:30 PM 11.5 3.80 0.00 4.40 0.00 0.00% 20 12 166.41%
VXX240426C00012000 4/24/2024 2:35 PM 12 1.69 1.26 4.40 0.01 0.60% 4 46 423.83%
VXX240426C00012500 4/24/2024 4:45 PM 12.5 1.43 0.21 4.40 0.22 18.18% 81 1,225 366.02%
VXX240426C00013000 4/24/2024 7:57 PM 13 0.60 0.63 1.00 -0.15 -20.00% 295 1,152 99.22%
VXX240426C00013500 4/24/2024 8:14 PM 13.5 0.38 0.26 0.43 0.00 0.00% 3,212 2,898 62.89%
VXX240426C00014000 4/24/2024 8:10 PM 14 0.20 0.12 0.22 -0.01 -4.76% 9,347 8,190 68.75%
VXX240426C00014500 4/24/2024 8:14 PM 14.5 0.10 0.07 0.13 0.02 25.00% 1,317 5,569 80.08%
VXX240426C00015000 4/24/2024 7:58 PM 15 0.05 0.05 0.07 -0.02 -28.57% 297 5,548 89.06%
VXX240426C00015500 4/24/2024 8:06 PM 15.5 0.05 0.03 0.08 -0.01 -16.67% 1,437 6,047 107.03%
VXX240426C00016000 4/24/2024 7:49 PM 16 0.04 0.03 0.05 -0.01 -20.00% 1,090 2,041 117.19%
VXX240426C00016500 4/24/2024 8:02 PM 16.5 0.02 0.02 0.06 -0.01 -33.33% 269 1,481 132.81%
VXX240426C00017000 4/24/2024 5:16 PM 17 0.02 0.02 0.04 -0.01 -33.33% 75 2,160 140.63%
VXX240426C00017500 4/24/2024 5:43 PM 17.5 0.01 0.00 0.05 -0.01 -50.00% 304 5,008 150.00%
VXX240426C00018000 4/24/2024 7:14 PM 18 0.02 0.00 0.03 0.00 0.00% 624 4,978 150.00%
VXX240426C00018500 4/24/2024 8:05 PM 18.5 0.01 0.00 0.21 -0.01 -50.00% 11 559 232.81%
VXX240426C00019000 4/23/2024 7:48 PM 19 0.01 0.00 0.06 0.00 0.00% 43 544 193.75%
VXX240426C00019500 4/23/2024 2:59 PM 19.5 0.01 0.00 0.06 0.00 0.00% 1 456 206.25%
VXX240426C00020000 4/24/2024 8:02 PM 20 0.01 0.00 0.03 0.00 0.00% 12 1,893 196.88%
VXX240426C00020500 4/22/2024 4:24 PM 20.5 0.04 0.00 0.06 0.00 0.00% 11 83 228.13%
VXX240426C00021000 4/22/2024 5:58 PM 21 0.02 0.00 0.06 0.00 0.00% 18 399 240.63%
VXX240426C00021500 4/23/2024 5:38 PM 21.5 0.01 0.00 0.06 0.00 0.00% 10 36 250.00%
VXX240426C00022000 4/23/2024 5:18 PM 22 0.01 0.01 0.04 0.00 0.00% 8 382 253.13%
VXX240426C00022500 4/22/2024 4:28 PM 22.5 0.02 0.00 0.06 0.00 0.00% 41 67 268.75%
VXX240426C00023000 4/24/2024 4:52 PM 23 0.01 0.00 0.02 -0.02 -66.67% 3 926 243.75%
VXX240426C00023500 4/22/2024 2:07 PM 23.5 0.03 0.00 0.06 0.00 0.00% 40 57 287.50%
VXX240426C00024000 4/19/2024 7:58 PM 24 0.07 0.00 0.06 0.00 0.00% 53 721 296.88%
VXX240426C00024500 4/19/2024 3:02 PM 24.5 0.08 0.00 0.06 0.00 0.00% 202 201 306.25%
VXX240426C00025000 4/22/2024 3:49 PM 25 0.02 0.00 0.06 0.00 0.00% 420 198 315.63%
VXX240426C00026000 4/19/2024 7:06 PM 26 0.08 0.00 0.06 0.00 0.00% 5 178 331.25%
VXX240426C00027000 4/22/2024 1:35 PM 27 0.05 0.00 0.02 0.00 0.00% 360 495 300.00%
VXX240426C00028000 4/19/2024 7:58 PM 28 0.05 0.00 0.01 0.00 0.00% 16 657 287.50%
VXX240426C00029000 4/19/2024 7:12 PM 29 0.04 0.00 0.01 0.00 0.00% 364 226 300.00%
VXX240426C00030000 4/19/2024 7:59 PM 30 0.06 0.00 0.01 0.00 0.00% 265 484 312.50%
VXX240426C00031000 4/19/2024 8:06 PM 31 0.04 0.00 0.00 0.00 0.00% 351 270 50.00%

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 0.00 0.00 0.00% 6 6 50.00%
VXX240426P00010500 4/3/2024 1:56 PM 10.5 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%
VXX240426P00011000 4/5/2024 7:39 PM 11 0.01 0.00 0.00 0.00 0.00% 134 1,092 50.00%
VXX240426P00011500 4/24/2024 1:30 PM 11.5 0.01 0.00 0.01 0.00 0.00% 10 308 84.38%
VXX240426P00012000 4/24/2024 4:03 PM 12 0.01 0.00 0.01 0.00 0.00% 2 1,478 65.63%
VXX240426P00012500 4/24/2024 7:22 PM 12.5 0.01 0.00 0.01 0.00 0.00% 44 5,913 51.56%
VXX240426P00013000 4/24/2024 8:02 PM 13 0.03 0.02 0.03 -0.01 -25.00% 1,003 7,388 40.63%
VXX240426P00013500 4/24/2024 8:05 PM 13.5 0.17 0.08 0.15 -0.01 -5.56% 1,799 20,162 37.50%
VXX240426P00014000 4/24/2024 7:59 PM 14 0.54 0.35 0.56 0.07 14.89% 2,260 9,578 59.38%
VXX240426P00014500 4/24/2024 6:41 PM 14.5 0.79 0.76 1.01 0.14 21.54% 398 8,529 74.22%
VXX240426P00015000 4/24/2024 7:58 PM 15 1.44 1.21 1.55 0.08 5.88% 335 4,514 110.94%
VXX240426P00015500 4/24/2024 7:58 PM 15.5 1.94 1.24 2.20 0.09 4.86% 343 1,019 178.13%
VXX240426P00016000 4/24/2024 7:59 PM 16 2.45 1.70 3.00 0.09 3.81% 129 593 277.73%
VXX240426P00016500 4/24/2024 7:40 PM 16.5 2.82 0.70 5.15 0.29 11.46% 86 363 653.52%
VXX240426P00017000 4/24/2024 4:14 PM 17 3.35 1.16 5.65 0.15 4.69% 11 80 679.69%
VXX240426P00017500 4/24/2024 2:02 PM 17.5 3.85 1.66 5.90 0.75 24.19% 210 400 653.52%
VXX240426P00018000 4/24/2024 3:03 PM 18 4.23 2.10 6.60 0.03 0.71% 20 146 717.97%
VXX240426P00018500 4/24/2024 3:04 PM 18.5 4.73 2.65 7.15 0.23 5.11% 1 1 750.39%
VXX240426P00019000 4/19/2024 7:37 PM 19 3.70 3.10 5.55 0.00 0.00% 51 142 255.47%
VXX240426P00019500 4/16/2024 3:50 PM 19.5 4.60 3.60 8.10 0.00 0.00% - 1 782.03%
VXX240426P00020000 4/24/2024 5:18 PM 20 6.21 4.10 8.60 -0.08 -1.27% 76 250 801.56%
VXX240426P00021000 4/16/2024 6:07 PM 21 6.25 5.10 9.60 0.00 0.00% 12 112 838.28%
VXX240426P00022000 4/19/2024 7:06 PM 22 6.51 6.10 10.60 0.00 0.00% 111 211 872.27%
VXX240426P00023000 4/18/2024 2:50 PM 23 8.29 7.10 11.60 0.00 0.00% - 1 903.91%
VXX240426P00024000 4/24/2024 1:33 PM 24 10.40 8.10 12.60 0.20 1.96% 1 1 933.59%
VXX240426P00025000 3/28/2024 7:39 PM 25 12.08 9.10 13.60 0.00 0.00% 1 1 961.33%
VXX240426P00029000 4/15/2024 3:31 PM 29 14.45 13.10 17.60 0.00 0.00% 1 1 1,058.20%

Related Tickers