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

BATS - BATS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX191206C000105002019-12-02 3:13PM EST10.506.865.956.750.00-300593.75%
VXX191206C000140002019-12-06 3:29PM EST14.002.652.642.90-1.93-42.14%2915212.50%
VXX191206C000145002019-12-06 9:52AM EST14.502.242.162.37-0.73-24.58%5522173.44%
VXX191206C000150002019-12-06 3:09PM EST15.001.621.581.92-0.67-29.26%46169125.00%
VXX191206C000155002019-12-06 3:54PM EST15.501.241.001.49-0.62-33.33%22212087.50%
VXX191206C000160002019-12-06 3:54PM EST16.000.730.640.87-0.66-47.48%7631,08365.63%
VXX191206C000165002019-12-06 4:13PM EST16.500.290.170.30-0.55-65.48%2,0354,54846.09%
VXX191206C000170002019-12-06 3:57PM EST17.000.010.000.01-0.40-97.56%9,6188,44323.44%
VXX191206C000175002019-12-06 3:54PM EST17.500.010.000.01-0.18-94.74%1,6128,34953.13%
VXX191206C000180002019-12-06 3:46PM EST18.000.010.000.01-0.10-90.91%3,86629,76268.75%
VXX191206C000185002019-12-06 3:34PM EST18.500.010.000.01-0.06-85.71%1,3717,93690.63%
VXX191206C000190002019-12-06 2:12PM EST19.000.010.000.01-0.03-75.00%1,58217,704112.50%
VXX191206C000195002019-12-06 2:54PM EST19.500.010.000.00-0.02-66.67%5513,98650.00%
VXX191206C000200002019-12-06 3:19PM EST20.000.010.000.00-0.01-50.00%6221,72450.00%
VXX191206C000205002019-12-06 11:53AM EST20.500.010.000.00-0.01-50.00%596,94350.00%
VXX191206C000210002019-12-06 3:52PM EST21.000.010.000.00-0.01-50.00%159,60650.00%
VXX191206C000215002019-12-06 2:03PM EST21.500.020.000.00+0.01+100.00%63,71950.00%
VXX191206C000220002019-12-06 1:12PM EST22.000.010.000.000.00-387,09350.00%
VXX191206C000225002019-12-06 2:03PM EST22.500.010.000.00-0.01-50.00%104,63650.00%
VXX191206C000230002019-12-05 3:33PM EST23.000.010.000.000.00-373,90250.00%
VXX191206C000235002019-12-06 10:19AM EST23.500.010.000.000.00-241,41650.00%
VXX191206C000240002019-12-05 3:18PM EST24.000.010.000.000.00-10510,70150.00%
VXX191206C000245002019-12-05 12:46PM EST24.500.020.000.000.00-52,21550.00%
VXX191206C000250002019-12-04 4:02PM EST25.000.020.000.000.00-952,53450.00%
VXX191206C000255002019-12-05 10:34AM EST25.500.010.000.000.00-13,009100.00%
VXX191206C000260002019-12-03 3:05PM EST26.000.040.000.000.00-4871,51250.00%
VXX191206C000265002019-12-03 3:10PM EST26.500.010.000.000.00-14,81550.00%
VXX191206C000270002019-12-04 3:19PM EST27.000.010.000.000.00-22146,78950.00%
VXX191206C000275002019-12-05 9:47AM EST27.500.010.000.000.00-50086950.00%
VXX191206C000280002019-12-03 12:55PM EST28.000.020.000.000.00-9861650.00%
VXX191206C000290002019-12-05 9:50AM EST29.000.010.000.000.00-3001,22850.00%
VXX191206C000300002019-12-04 2:34PM EST30.000.010.000.000.00-225,70650.00%
VXX191206C000310002019-12-03 12:31PM EST31.000.020.000.000.00-654650.00%
VXX191206C000320002019-12-03 1:03PM EST32.000.020.000.000.00-501,11450.00%
VXX191206C000330002019-12-02 4:02PM EST33.000.020.000.000.00-6069550.00%
VXX191206C000340002019-12-05 9:51AM EST34.000.010.000.000.00-3821,82550.00%
VXX191206C000350002019-12-04 11:09AM EST35.000.010.000.000.00-5455350.00%
VXX191206C000360002019-12-04 10:08AM EST36.000.010.000.000.00-1221,10050.00%
VXX191206C000370002019-12-02 10:09AM EST37.000.010.000.000.00-33,28750.00%
VXX191206C000380002019-12-04 10:15AM EST38.000.010.000.000.00-7781850.00%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX191206P000140002019-12-02 12:57PM EST14.000.010.000.000.00-651550.00%
VXX191206P000145002019-12-03 3:03PM EST14.500.010.000.000.00-595450.00%
VXX191206P000150002019-12-06 3:08PM EST15.000.010.000.000.00-97,13350.00%
VXX191206P000155002019-12-06 3:10PM EST15.500.010.000.000.00-5813,21550.00%
VXX191206P000160002019-12-06 3:38PM EST16.000.010.000.000.00-40843,67825.00%
VXX191206P000165002019-12-06 3:47PM EST16.500.030.000.01+0.02+200.00%11,08619,66921.88%
VXX191206P000170002019-12-06 4:14PM EST17.000.210.240.28+0.08+61.54%16,89217,93423.44%
VXX191206P000175002019-12-06 4:06PM EST17.500.710.570.83+0.31+77.50%7,5608,37184.38%
VXX191206P000180002019-12-06 4:07PM EST18.001.251.131.34+0.44+54.32%2,03910,653121.88%
VXX191206P000185002019-12-06 4:10PM EST18.501.701.571.88+0.51+42.86%1,7524,815175.00%
VXX191206P000190002019-12-06 4:04PM EST19.002.262.122.33+0.61+36.97%4732,234173.44%
VXX191206P000195002019-12-06 3:58PM EST19.502.752.622.92+0.54+24.43%5871,08050.00%
VXX191206P000200002019-12-06 3:50PM EST20.003.343.103.45+0.60+21.90%164519150.00%
VXX191206P000205002019-12-06 4:09PM EST20.503.773.253.85+0.79+26.51%116250264.06%
VXX191206P000210002019-12-06 3:09PM EST21.004.364.104.50+0.71+19.45%1821,056237.50%
VXX191206P000215002019-12-06 2:30PM EST21.504.904.604.85+0.99+25.32%42132309.38%
VXX191206P000220002019-12-06 3:55PM EST22.005.275.105.40+0.57+12.13%40138368.75%
VXX191206P000225002019-12-06 1:07PM EST22.505.875.605.95+0.77+15.10%50105225.00%
VXX191206P000230002019-12-06 10:16AM EST23.006.205.756.75+0.73+13.35%1143592.97%
VXX191206P000235002019-12-06 1:07PM EST23.506.886.606.95+0.91+15.24%5071262.50%
VXX191206P000240002019-12-06 11:32AM EST24.007.307.107.40+0.85+13.18%2358451.56%
VXX191206P000245002019-12-06 11:05AM EST24.507.737.408.20+2.05+36.09%1033359.38%
VXX191206P000250002019-12-06 1:20PM EST25.008.378.108.40+0.87+11.60%23167489.06%
VXX191206P000255002019-11-26 11:00AM EST25.509.168.409.150.00-67312.50%
VXX191206P000260002019-12-06 2:43PM EST26.009.378.959.50+0.67+7.70%713596.09%
VXX191206P000265002019-12-04 11:01AM EST26.509.059.609.900.00-800801540.63%
VXX191206P000270002019-12-05 1:44PM EST27.009.659.7510.450.00-2111596.88%
VXX191206P000275002019-10-30 5:10PM EST27.507.5510.9011.150.00--10665.63%
VXX191206P000280002019-11-25 10:52AM EST28.0010.5010.9511.650.00-11459.38%
VXX191206P000290002019-12-06 9:56AM EST29.0012.2011.7512.65+0.81+7.11%33788.28%
VXX191206P000300002019-12-05 2:49PM EST30.0012.6212.8513.700.00-10412.50%
VXX191206P000310002019-11-29 11:01AM EST31.0014.6513.9514.600.00-20425.00%
VXX191206P000320002019-11-18 12:07AM EST32.0014.1914.9515.650.00--8556.25%
VXX191206P000350002019-12-05 2:47PM EST35.0017.6317.9018.500.00-13862.50%
VXX191206P000380002019-11-18 10:16AM EST38.0020.6020.9521.550.00--10970.31%