Advertisement
Advertisement
U.S. markets open in 6 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
22.90-2.88 (-11.17%)
At close: 04:00PM EST
22.66 -0.24 (-1.05%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX211210C000120002021-11-30 4:00PM EST12.0013.400.000.000.00--00.00%
VXX211210C000150002021-12-03 2:28PM EST15.0014.500.000.000.00-200.00%
VXX211210C000160002021-12-01 1:32PM EST16.008.100.000.000.00-100.00%
VXX211210C000165002021-12-02 3:59PM EST16.509.290.000.000.00-900.00%
VXX211210C000170002021-12-03 2:59PM EST17.0012.830.000.000.00-1100.00%
VXX211210C000175002021-12-03 11:14AM EST17.509.790.000.000.00-100.00%
VXX211210C000180002021-12-03 3:09PM EST18.0011.870.000.000.00-2100.00%
VXX211210C000185002021-12-07 12:32PM EST18.504.300.000.000.00-6100.00%
VXX211210C000190002021-12-07 2:58PM EST19.003.960.000.000.00-900.00%
VXX211210C000195002021-12-07 11:11AM EST19.503.790.000.000.00-300.00%
VXX211210C000200002021-12-07 3:54PM EST20.003.330.000.000.00-71400.00%
VXX211210C000205002021-12-07 3:31PM EST20.502.880.000.000.00-9200.00%
VXX211210C000210002021-12-07 4:12PM EST21.001.850.000.000.00-46200.00%
VXX211210C000215002021-12-07 3:31PM EST21.501.720.000.000.00-39500.00%
VXX211210C000220002021-12-07 4:00PM EST22.001.250.000.000.00-93400.00%
VXX211210C000225002021-12-07 3:59PM EST22.500.970.000.000.00-90400.00%
VXX211210C000230002021-12-07 4:13PM EST23.000.660.000.000.00-8,75201.56%
VXX211210C000235002021-12-07 4:13PM EST23.500.540.000.000.00-4,08806.25%
VXX211210C000240002021-12-07 4:14PM EST24.000.500.000.000.00-8,553012.50%
VXX211210C000245002021-12-07 4:09PM EST24.500.430.000.000.00-2,039025.00%
VXX211210C000250002021-12-07 4:13PM EST25.000.380.000.000.00-4,096025.00%
VXX211210C000255002021-12-07 4:08PM EST25.500.330.000.000.00-2,218025.00%
VXX211210C000260002021-12-07 4:14PM EST26.000.290.000.000.00-3,173050.00%
VXX211210C000265002021-12-07 3:51PM EST26.500.380.000.000.00-647050.00%
VXX211210C000270002021-12-07 4:00PM EST27.000.260.000.000.00-2,701050.00%
VXX211210C000280002021-12-07 3:59PM EST28.000.220.000.000.00-2,010050.00%
VXX211210C000290002021-12-07 3:53PM EST29.000.240.000.000.00-1,621050.00%
VXX211210C000300002021-12-07 4:11PM EST30.000.140.000.000.00-2,564050.00%
VXX211210C000310002021-12-07 3:54PM EST31.000.170.000.000.00-1,444050.00%
VXX211210C000320002021-12-07 3:56PM EST32.000.160.000.000.00-701050.00%
VXX211210C000330002021-12-07 3:45PM EST33.000.150.000.000.00-1,849050.00%
VXX211210C000340002021-12-07 3:46PM EST34.000.130.000.000.00-1,901050.00%
VXX211210C000350002021-12-07 3:51PM EST35.000.140.000.000.00-2,851050.00%
VXX211210C000360002021-12-07 3:52PM EST36.000.130.000.000.00-163050.00%
VXX211210C000370002021-12-07 3:57PM EST37.000.110.000.000.00-2,227050.00%
VXX211210C000380002021-12-07 3:43PM EST38.000.100.000.000.00-979050.00%
VXX211210C000390002021-12-07 3:21PM EST39.000.080.000.000.00-78050.00%
VXX211210C000400002021-12-07 4:00PM EST40.000.090.000.000.00-976050.00%
VXX211210C000410002021-12-07 3:58PM EST41.000.090.000.000.00-120050.00%
VXX211210C000420002021-12-07 3:49PM EST42.000.080.000.000.00-172050.00%
VXX211210C000430002021-12-07 1:56PM EST43.000.050.000.000.00-1,046050.00%
VXX211210C000440002021-12-07 3:50PM EST44.000.060.000.000.00-35050.00%
VXX211210C000450002021-12-07 3:49PM EST45.000.060.000.000.00-205050.00%
VXX211210C000460002021-12-07 3:57PM EST46.000.060.000.000.00-1,804050.00%
VXX211210C000470002021-12-07 3:54PM EST47.000.050.000.000.00-720100.00%
VXX211210C000480002021-12-07 3:49PM EST48.000.040.000.000.00-300100.00%
VXX211210C000490002021-12-07 3:56PM EST49.000.050.000.000.00-22050.00%
VXX211210C000500002021-12-07 3:50PM EST50.000.040.000.000.00-77050.00%
VXX211210C000510002021-12-07 3:31PM EST51.000.040.000.000.00-145050.00%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX211210P000120002021-12-02 10:00AM EST12.000.010.000.000.00--050.00%
VXX211210P000140002021-12-02 10:11AM EST14.000.010.000.000.00--050.00%
VXX211210P000150002021-11-29 2:29PM EST15.000.010.000.000.00-2050.00%
VXX211210P000160002021-11-30 3:41PM EST16.000.010.000.000.00-3050.00%
VXX211210P000165002021-12-07 10:11AM EST16.500.010.000.000.00-20050.00%
VXX211210P000170002021-12-07 1:07PM EST17.000.010.000.000.00-50050.00%
VXX211210P000175002021-12-03 3:52PM EST17.500.010.000.000.00-3050.00%
VXX211210P000180002021-12-07 3:35PM EST18.000.010.000.000.00-6050.00%
VXX211210P000185002021-12-07 2:34PM EST18.500.010.000.000.00-130050.00%
VXX211210P000190002021-12-07 3:50PM EST19.000.020.000.000.00-153050.00%
VXX211210P000195002021-12-07 3:55PM EST19.500.020.000.000.00-816050.00%
VXX211210P000200002021-12-07 3:58PM EST20.000.050.000.000.00-5,674050.00%
VXX211210P000205002021-12-07 3:55PM EST20.500.060.000.000.00-1,156025.00%
VXX211210P000210002021-12-07 4:10PM EST21.000.120.000.000.00-7,389025.00%
VXX211210P000215002021-12-07 4:10PM EST21.500.210.000.000.00-8,172025.00%
VXX211210P000220002021-12-07 4:10PM EST22.000.420.000.000.00-7,453012.50%
VXX211210P000225002021-12-07 4:08PM EST22.500.590.000.000.00-7,66006.25%
VXX211210P000230002021-12-07 4:13PM EST23.000.960.000.000.00-14,96500.00%
VXX211210P000235002021-12-07 4:08PM EST23.501.380.000.000.00-6,93400.00%
VXX211210P000240002021-12-07 4:03PM EST24.001.700.000.000.00-6,28600.00%
VXX211210P000245002021-12-07 3:57PM EST24.501.910.000.000.00-1,65100.00%
VXX211210P000250002021-12-07 4:14PM EST25.002.650.000.000.00-3,64200.00%
VXX211210P000255002021-12-07 4:09PM EST25.503.050.000.000.00-47600.00%
VXX211210P000260002021-12-07 3:57PM EST26.003.250.000.000.00-97900.00%
VXX211210P000265002021-12-07 3:59PM EST26.503.800.000.000.00-44500.00%
VXX211210P000270002021-12-07 3:54PM EST27.004.000.000.000.00-2,34600.00%
VXX211210P000280002021-12-07 3:56PM EST28.005.100.000.000.00-26900.00%
VXX211210P000290002021-12-07 3:55PM EST29.006.020.000.000.00-62700.00%
VXX211210P000300002021-12-07 3:56PM EST30.007.050.000.000.00-87200.00%
VXX211210P000310002021-12-07 2:04PM EST31.008.300.000.000.00-17800.00%
VXX211210P000320002021-12-07 12:13PM EST32.009.200.000.000.00-2700.00%
VXX211210P000330002021-12-07 1:20PM EST33.0010.300.000.000.00-2200.00%
VXX211210P000340002021-12-06 3:37PM EST34.008.600.000.000.00-4100.00%
VXX211210P000350002021-12-07 1:22PM EST35.0012.260.000.000.00-1,48800.00%
VXX211210P000360002021-12-07 10:32AM EST36.0012.760.000.000.00-900.00%
VXX211210P000370002021-12-06 12:55PM EST37.0011.000.000.000.00-2300.00%
VXX211210P000380002021-12-06 9:37AM EST38.0011.550.000.000.00-600.00%
VXX211210P000390002021-12-07 2:24PM EST39.0016.210.000.000.00-500.00%
VXX211210P000400002021-12-07 12:48PM EST40.0017.370.000.000.00-4600.00%
VXX211210P000410002021-12-06 1:32PM EST41.0015.300.000.000.00-300.00%
VXX211210P000420002021-12-03 3:51PM EST42.0014.400.000.000.00-1100.00%
VXX211210P000430002021-12-07 1:20PM EST43.0020.200.000.000.00-100.00%
VXX211210P000440002021-12-07 3:55PM EST44.0020.900.000.000.00-1600.00%
VXX211210P000450002021-12-07 10:48AM EST45.0021.880.000.000.00-1,24300.00%
VXX211210P000460002021-12-03 10:16AM EST46.0019.850.000.000.00-100.00%
VXX211210P000470002021-12-06 12:28PM EST47.0020.550.000.000.00-100.00%
VXX211210P000480002021-12-03 1:02PM EST48.0020.150.000.000.00-100.00%
VXX211210P000490002021-12-03 11:39AM EST49.0022.200.000.000.00-200.00%
VXX211210P000500002021-12-07 3:24PM EST50.0026.800.000.000.00-6300.00%
VXX211210P000510002021-12-07 2:00PM EST51.0028.200.000.000.00-500.00%
Advertisement
Advertisement