Cboe US - Delayed Quote • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00009000 | 4/26/2024 3:41 PM | 9 | 4.50 | 2.26 | 6.75 | 0.60 | 15.38% | 2 | 1 | 187.50% |
| VXX240503C00010000 | 4/26/2024 4:09 PM | 10 | 3.55 | 2.07 | 5.75 | 0.68 | 23.69% | 24 | 4 | 259.77% |
| VXX240503C00010500 | 4/10/2024 5:12 PM | 10.5 | 3.75 | 1.25 | 5.00 | 0.00 | 0.00% | 2 | 2 | 165.23% |
| VXX240503C00011000 | 4/26/2024 3:42 PM | 11 | 2.52 | 1.37 | 4.75 | -0.14 | -5.26% | 6 | 11 | 231.64% |
| VXX240503C00011500 | 4/25/2024 1:31 PM | 11.5 | 2.87 | 0.65 | 2.79 | 0.00 | 0.00% | 1 | 3 | 241.02% |
| VXX240503C00012000 | 4/26/2024 5:42 PM | 12 | 1.48 | 1.39 | 2.33 | -0.30 | -16.85% | 20 | 71 | 140.63% |
| VXX240503C00012500 | 4/26/2024 5:43 PM | 12.5 | 0.93 | 0.84 | 1.30 | -0.37 | -28.46% | 227 | 313 | 64.84% |
| VXX240503C00013000 | 4/26/2024 8:02 PM | 13 | 0.57 | 0.50 | 0.64 | -0.51 | -47.22% | 1,510 | 1,334 | 53.13% |
| VXX240503C00013500 | 4/26/2024 8:10 PM | 13.5 | 0.30 | 0.25 | 0.28 | -0.15 | -33.33% | 1,770 | 1,930 | 42.19% |
| VXX240503C00014000 | 4/26/2024 8:14 PM | 14 | 0.19 | 0.18 | 0.19 | -0.16 | -45.71% | 1,504 | 1,680 | 53.91% |
| VXX240503C00014500 | 4/26/2024 8:11 PM | 14.5 | 0.14 | 0.12 | 0.17 | -0.11 | -44.00% | 820 | 807 | 66.41% |
| VXX240503C00015000 | 4/26/2024 7:58 PM | 15 | 0.10 | 0.08 | 0.32 | -0.07 | -41.18% | 2,317 | 1,931 | 93.36% |
| VXX240503C00015500 | 4/26/2024 7:58 PM | 15.5 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 164 | 879 | 72.66% |
| VXX240503C00016000 | 4/26/2024 7:59 PM | 16 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 2,170 | 2,372 | 89.84% |
| VXX240503C00016500 | 4/26/2024 7:58 PM | 16.5 | 0.06 | 0.02 | 0.09 | -0.06 | -50.00% | 20 | 438 | 97.66% |
| VXX240503C00017000 | 4/26/2024 7:35 PM | 17 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 569 | 1,418 | 117.19% |
| VXX240503C00017500 | 4/26/2024 7:36 PM | 17.5 | 0.05 | 0.03 | 0.25 | -0.05 | -50.00% | 261 | 357 | 146.48% |
| VXX240503C00018000 | 4/26/2024 7:36 PM | 18 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 496 | 666 | 125.00% |
| VXX240503C00018500 | 4/26/2024 2:52 PM | 18.5 | 0.03 | 0.03 | 0.24 | -0.04 | -57.14% | 83 | 263 | 166.41% |
| VXX240503C00019000 | 4/26/2024 4:09 PM | 19 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 40 | 231 | 137.50% |
| VXX240503C00019500 | 4/26/2024 8:06 PM | 19.5 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 200 | 295 | 142.19% |
| VXX240503C00020000 | 4/26/2024 7:47 PM | 20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 69 | 2,412 | 142.19% |
| VXX240503C00020500 | 4/26/2024 7:55 PM | 20.5 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 79 | 133 | 137.50% |
| VXX240503C00021000 | 4/26/2024 2:45 PM | 21 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 15 | 73 | 159.38% |
| VXX240503C00022000 | 4/25/2024 5:48 PM | 22 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 12 | 88 | 173.44% |
| VXX240503C00023000 | 4/25/2024 3:22 PM | 23 | 0.07 | 0.00 | 0.26 | 0.00 | 0.00% | 30 | 205 | 240.63% |
| VXX240503C00024000 | 4/24/2024 4:17 PM | 24 | 0.03 | 0.00 | 0.26 | 0.00 | 0.00% | 100 | 419 | 254.69% |
| VXX240503C00025000 | 4/22/2024 2:27 PM | 25 | 0.13 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 96 | 209.38% |
| VXX240503C00026000 | 4/16/2024 2:48 PM | 26 | 0.23 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 255 | 220.31% |
| VXX240503C00027000 | 4/15/2024 7:18 PM | 27 | 0.25 | 0.00 | 0.06 | 0.00 | 0.00% | 54 | 62 | 229.69% |
| VXX240503C00028000 | 4/25/2024 4:51 PM | 28 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 104 | 240.63% |
| VXX240503C00029000 | 4/15/2024 7:31 PM | 29 | 0.21 | 0.00 | 0.06 | 0.00 | 0.00% | - | 1 | 250.00% |
| VXX240503C00030000 | 4/26/2024 7:49 PM | 30 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 4 | 360 | 257.81% |
| VXX240503C00031000 | 4/26/2024 6:09 PM | 31 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 46 | 328 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 4/16/2024 2:05 PM | 9 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 27 | 140.63% |
| VXX240503P00010500 | 4/5/2024 1:45 PM | 10.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 12 | 62 | 141.41% |
| VXX240503P00011000 | 4/26/2024 7:26 PM | 11 | 0.02 | 0.00 | 0.24 | 0.01 | 100.00% | 18 | 361 | 122.27% |
| VXX240503P00011500 | 4/26/2024 8:06 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 1,207 | 53.13% |
| VXX240503P00012000 | 4/26/2024 7:58 PM | 12 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 98 | 1,554 | 50.00% |
| VXX240503P00012500 | 4/26/2024 7:25 PM | 12.5 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 799 | 1,078 | 42.19% |
| VXX240503P00013000 | 4/26/2024 8:14 PM | 13 | 0.11 | 0.08 | 0.12 | 0.03 | 37.50% | 3,772 | 2,473 | 39.06% |
| VXX240503P00013500 | 4/26/2024 8:12 PM | 13.5 | 0.34 | 0.33 | 0.42 | -0.01 | -2.86% | 4,692 | 7,411 | 51.56% |
| VXX240503P00014000 | 4/26/2024 8:13 PM | 14 | 0.72 | 0.72 | 0.84 | 0.16 | 28.57% | 1,503 | 2,076 | 57.81% |
| VXX240503P00014500 | 4/26/2024 7:53 PM | 14.5 | 1.22 | 0.98 | 1.27 | 0.21 | 20.79% | 363 | 1,458 | 76.17% |
| VXX240503P00015000 | 4/26/2024 7:40 PM | 15 | 1.68 | 1.43 | 1.75 | 0.32 | 23.53% | 460 | 1,904 | 89.84% |
| VXX240503P00015500 | 4/26/2024 7:13 PM | 15.5 | 2.18 | 2.05 | 2.41 | 0.42 | 23.86% | 37 | 736 | 100.78% |
| VXX240503P00016000 | 4/26/2024 5:40 PM | 16 | 2.59 | 1.31 | 2.72 | 0.35 | 15.62% | 128 | 869 | 112.50% |
| VXX240503P00016500 | 4/23/2024 1:42 PM | 16.5 | 2.62 | 1.81 | 5.30 | 0.00 | 0.00% | 1 | 16 | 190.23% |
| VXX240503P00017000 | 4/26/2024 7:28 PM | 17 | 3.65 | 2.10 | 3.75 | 0.32 | 9.61% | 76 | 147 | 145.31% |
| VXX240503P00017500 | 4/26/2024 7:27 PM | 17.5 | 4.12 | 2.40 | 6.30 | 1.62 | 64.80% | 40 | 33 | 179.69% |
| VXX240503P00018000 | 4/26/2024 7:33 PM | 18 | 4.63 | 2.32 | 6.80 | 0.78 | 20.26% | 1 | 24 | 486.72% |
| VXX240503P00018500 | 3/27/2024 1:33 PM | 18.5 | 5.75 | 5.05 | 5.20 | 0.00 | 0.00% | 10 | 10 | 136.72% |
| VXX240503P00019000 | 4/25/2024 7:56 PM | 19 | 5.58 | 3.30 | 7.80 | 0.41 | 7.93% | 2 | 37 | 515.23% |
| VXX240503P00020000 | 4/23/2024 1:50 PM | 20 | 6.10 | 4.30 | 8.80 | 0.00 | 0.00% | 1 | 492 | 541.02% |
| VXX240503P00021000 | 4/22/2024 5:02 PM | 21 | 6.65 | 5.30 | 9.80 | 0.00 | 0.00% | 2 | 21 | 565.04% |
| VXX240503P00022000 | 4/25/2024 3:35 PM | 22 | 7.88 | 6.30 | 10.80 | 0.00 | 0.00% | 110 | 231 | 587.11% |
| VXX240503P00023000 | 4/19/2024 2:22 PM | 23 | 8.03 | 7.30 | 11.80 | 0.00 | 0.00% | 10 | 10 | 607.81% |
| VXX240503P00024000 | 4/12/2024 4:38 PM | 24 | 9.15 | 8.30 | 12.80 | 0.00 | 0.00% | 100 | 100 | 627.15% |
| VXX240503P00025000 | 4/3/2024 6:43 PM | 25 | 11.82 | 9.40 | 13.80 | 0.00 | 0.00% | 367 | 367 | 209.38% |
| VXX240503P00027000 | 4/11/2024 2:46 PM | 27 | 12.85 | 11.30 | 15.75 | 0.00 | 0.00% | - | 9 | 671.68% |
| VXX240503P00031000 | 4/19/2024 7:57 PM | 31 | 15.65 | 15.40 | 19.75 | 0.00 | 0.00% | 85 | 85 | 218.75% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%