Cboe US - Delayed Quote • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
At close: 4:00 PM EDT
After hours: 7:42 PM EDT
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% |
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
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%