Advertisement
Advertisement
U.S. Markets open in 1 hr 36 mins
S&P Futures
4,030.25 +29.00 (+0.72%) Dow Futures
32,669.00 +235.00 (+0.72%) Nasdaq Futures
12,939.50 +49.25 (+0.38%) Russell 2000 Futures
1,770.20 +22.50 (+1.29%) Crude Oil
70.18 +0.92 (+1.33%) Gold
1,953.50 -30.30 (-1.53%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
BATS - BATS Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX230616C00005000 | 2022-07-15 10:54AM EDT | 5.00 | 16.45 | 14.00 | 19.00 | 0.00 | - | 1 | 26 | 0.00% |
| VXX230616C00010000 | 2022-07-05 12:06PM EDT | 10.00 | 13.45 | 9.00 | 14.00 | 0.00 | - | 3 | 631 | 0.00% |
| VXX230616C00012000 | 2022-07-18 10:05AM EDT | 12.00 | 10.40 | 7.25 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| VXX230616C00013000 | 2022-08-03 10:03AM EDT | 13.00 | 8.35 | 6.25 | 10.60 | 0.00 | - | 1 | 13 | 0.00% |
| VXX230616C00014000 | 2022-08-02 1:09PM EDT | 14.00 | 8.40 | 5.30 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| VXX230616C00015000 | 2022-08-02 12:24PM EDT | 15.00 | 7.17 | 4.45 | 7.45 | 0.00 | - | 2 | 337 | 0.00% |
| VXX230616C00016000 | 2022-07-18 10:43AM EDT | 16.00 | 8.80 | 3.75 | 7.55 | 0.00 | - | - | 7 | 0.00% |
| VXX230616C00017000 | 2022-07-07 10:57AM EDT | 17.00 | 9.16 | 5.65 | 7.20 | 0.00 | - | - | 35 | 0.00% |
| VXX230616C00020000 | 2022-08-11 10:51AM EDT | 20.00 | 4.80 | 2.72 | 5.00 | -0.74 | -13.36% | 25 | 346 | 0.00% |
| VXX230616C00025000 | 2022-08-09 1:52PM EDT | 25.00 | 4.25 | 3.40 | 4.35 | 0.00 | - | 3 | 486 | 0.00% |
| VXX230616C00030000 | 2022-08-11 11:47AM EDT | 30.00 | 1.90 | 0.69 | 3.00 | -1.30 | -40.62% | 8 | 128 | 0.00% |
| VXX230616C00031000 | 2022-07-08 11:56AM EDT | 31.00 | 5.20 | 2.16 | 3.50 | 0.00 | - | 1 | 75 | 0.00% |
| VXX230616C00032000 | 2022-08-09 3:42PM EDT | 32.00 | 2.95 | 2.40 | 2.77 | 0.00 | - | 5 | 176 | 0.00% |
| VXX230616C00033000 | 2022-08-03 3:59PM EDT | 33.00 | 3.00 | 1.35 | 3.00 | 0.00 | - | 1 | 31 | 0.00% |
| VXX230616C00034000 | 2022-01-05 4:05PM EDT | 34.00 | 6.55 | 4.50 | 9.50 | -3.45 | -34.50% | 1 | 28 | 0.00% |
| VXX230616C00035000 | 2022-08-01 9:49AM EDT | 35.00 | 2.67 | 0.98 | 2.54 | 0.00 | - | 1 | 207 | 0.00% |
| VXX230616C00036000 | 2022-08-01 1:42PM EDT | 36.00 | 2.55 | 0.28 | 3.50 | 0.00 | - | 1 | 65 | 0.00% |
| VXX230616C00037000 | 2022-08-01 1:41PM EDT | 37.00 | 2.45 | 0.62 | 2.80 | 0.00 | - | 4 | 12 | 0.00% |
| VXX230616C00038000 | 2022-08-01 1:39PM EDT | 38.00 | 2.37 | 0.73 | 2.99 | 0.00 | - | 1 | 212 | 0.00% |
| VXX230616C00039000 | 2022-08-01 1:38PM EDT | 39.00 | 2.04 | 0.14 | 3.00 | 0.00 | - | 200 | 213 | 0.00% |
| VXX230616C00040000 | 2022-08-11 1:50PM EDT | 40.00 | 1.81 | 1.80 | 1.97 | -0.33 | -15.42% | 8 | 604 | 0.00% |
| VXX230616C00041000 | 2021-11-10 7:59AM EDT | 41.00 | 13.03 | 4.50 | 9.50 | 0.00 | - | 3 | 6 | 41.43% |
| VXX230616C00042000 | 2022-08-02 11:35AM EDT | 42.00 | 2.10 | 0.52 | 2.46 | 0.00 | - | 1 | 17 | 0.00% |
| VXX230616C00043000 | 2022-08-01 12:31PM EDT | 43.00 | 1.66 | 0.08 | 3.20 | 0.00 | - | 1 | 7 | 0.00% |
| VXX230616C00044000 | 2022-07-22 3:08PM EDT | 44.00 | 2.80 | 0.51 | 2.42 | 0.00 | - | 1 | 12 | 0.00% |
| VXX230616C00045000 | 2022-01-05 1:30PM EDT | 45.00 | 5.40 | 5.35 | 6.85 | -0.40 | -6.90% | 1 | 64 | 45.29% |
| VXX230616C00046000 | 2021-11-10 7:59AM EDT | 46.00 | 10.00 | 4.50 | 8.35 | 0.00 | - | 13 | 6 | 70.00% |
| VXX230616C00047000 | 2021-11-02 2:28PM EDT | 47.00 | 6.51 | 8.50 | 13.50 | 0.00 | - | 4 | 6 | 105.73% |
| VXX230616C00048000 | 2021-11-22 2:29PM EDT | 48.00 | 6.40 | 5.10 | 8.15 | 0.00 | - | 1 | 12 | 62.04% |
| VXX230616C00049000 | 2021-12-08 2:18PM EDT | 49.00 | 7.16 | 4.85 | 6.50 | 0.00 | - | 25 | 39 | 56.91% |
| VXX230616C00050000 | 2022-08-10 12:17PM EDT | 50.00 | 1.30 | 0.02 | 1.69 | -0.15 | -10.34% | 6 | 314 | 19.26% |
| VXX230616C00051000 | 2021-11-10 7:59AM EDT | 51.00 | 11.59 | 4.00 | 9.00 | 0.00 | - | 3 | 3 | 75.07% |
| VXX230616C00052000 | 2021-11-10 7:59AM EDT | 52.00 | 9.00 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 76.56% |
| VXX230616C00053000 | 2021-11-10 7:59AM EDT | 53.00 | 6.98 | 4.00 | 8.50 | 0.00 | - | 1 | 101 | 80.52% |
| VXX230616C00054000 | 2021-11-30 12:06PM EDT | 54.00 | 8.00 | 4.75 | 5.35 | 0.00 | - | 1 | 101 | 71.48% |
| VXX230616C00055000 | 2022-08-02 2:36PM EDT | 55.00 | 1.30 | 1.00 | 1.91 | 0.00 | - | 16 | 32 | 40.50% |
| VXX230616C00056000 | 2022-07-20 11:23AM EDT | 56.00 | 1.95 | 0.09 | 2.01 | 0.00 | - | - | 1 | 44.73% |
| VXX230616C00057000 | 2021-11-02 2:28PM EDT | 57.00 | 5.91 | 8.00 | 13.00 | 0.00 | - | - | 0 | 139.75% |
| VXX230616C00058000 | 2021-12-23 1:21PM EDT | 58.00 | 5.80 | 4.30 | 6.00 | 0.00 | - | 1 | 1 | 85.77% |
| VXX230616C00059000 | 2022-08-10 11:33AM EDT | 59.00 | 0.96 | 0.61 | 1.58 | +0.96 | - | 1 | 7 | 47.61% |
| VXX230616C00060000 | 2022-08-11 12:12PM EDT | 60.00 | 0.95 | 0.25 | 1.81 | -0.30 | -24.00% | 1 | 193 | 53.10% |
| VXX230616C00065000 | 2022-08-01 9:30AM EDT | 65.00 | 1.00 | 0.61 | 0.79 | 0.00 | - | 1 | 36 | 48.58% |
| VXX230616C00070000 | 2022-01-04 4:22PM EDT | 70.00 | 4.00 | 4.45 | 5.00 | 0.00 | - | 4 | 121 | 110.86% |
| VXX230616C00075000 | 2021-12-28 4:59PM EDT | 75.00 | 4.50 | 3.75 | 5.20 | 0.00 | - | 10 | 65 | 117.68% |
| VXX230616C00080000 | 2022-08-11 11:25AM EDT | 80.00 | 0.53 | 0.34 | 0.62 | -0.12 | -18.46% | 1 | 920 | 64.06% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX230616P00005000 | 2022-08-02 9:55AM EDT | 5.00 | 0.30 | 0.06 | 0.16 | 0.00 | - | 3 | 2,927 | 234.38% |
| VXX230616P00007000 | 2022-08-09 1:11PM EDT | 7.00 | 0.51 | 0.08 | 1.11 | 0.00 | - | 5 | 122 | 273.83% |
| VXX230616P00008000 | 2022-08-09 1:11PM EDT | 8.00 | 0.51 | 0.23 | 0.55 | 0.00 | - | 5 | 139 | 231.64% |
| VXX230616P00009000 | 2022-07-29 2:46PM EDT | 9.00 | 0.75 | 0.04 | 0.83 | 0.00 | - | - | 123 | 221.48% |
| VXX230616P00010000 | 2022-08-10 2:50PM EDT | 10.00 | 0.95 | 0.01 | 1.15 | +0.05 | +5.56% | 20 | 1,883 | 221.29% |
| VXX230616P00011000 | 2022-07-29 2:03PM EDT | 11.00 | 1.54 | 0.66 | 1.65 | 0.00 | - | - | 102 | 248.24% |
| VXX230616P00012000 | 2022-07-07 1:28PM EDT | 12.00 | 1.85 | 1.32 | 2.02 | 0.00 | - | - | 14 | 261.72% |
| VXX230616P00014000 | 2022-07-25 9:30AM EDT | 14.00 | 2.85 | 2.83 | 3.35 | 0.00 | - | - | 466 | 292.48% |
| VXX230616P00015000 | 2022-08-09 12:05PM EDT | 15.00 | 3.85 | 2.40 | 5.20 | 0.00 | - | 2 | 1,414 | 302.73% |
| VXX230616P00016000 | 2022-07-29 3:09PM EDT | 16.00 | 4.50 | 3.80 | 4.80 | 0.00 | - | - | 13 | 304.00% |
| VXX230616P00018000 | 2022-08-04 10:24AM EDT | 18.00 | 5.43 | 4.90 | 7.10 | 0.00 | - | - | 44 | 325.20% |
| VXX230616P00020000 | 2022-08-11 1:18PM EDT | 20.00 | 7.55 | 7.10 | 7.85 | +0.56 | +8.01% | 3 | 544 | 334.86% |
| VXX230616P00025000 | 2022-08-05 3:15PM EDT | 25.00 | 10.54 | 10.85 | 12.60 | 0.00 | - | 1 | 482 | 361.91% |
| VXX230616P00030000 | 2022-08-11 1:18PM EDT | 30.00 | 15.57 | 14.90 | 16.75 | +1.07 | +7.38% | 3 | 147 | 374.95% |
| VXX230616P00031000 | 2021-12-27 12:44PM EDT | 31.00 | 19.53 | 17.60 | 22.50 | 0.00 | - | 2 | 13 | 453.42% |
| VXX230616P00032000 | 2021-12-07 10:52AM EDT | 32.00 | 19.08 | 19.75 | 23.00 | 0.00 | - | 2 | 36 | 466.16% |
| VXX230616P00033000 | 2022-07-18 3:26PM EDT | 33.00 | 16.33 | 16.70 | 19.70 | 0.00 | - | 1 | 17 | 378.27% |
| VXX230616P00034000 | 2021-11-16 12:18PM EDT | 34.00 | 22.00 | 20.95 | 22.45 | 0.00 | - | 2 | 173 | 435.69% |
| VXX230616P00035000 | 2022-08-04 10:43AM EDT | 35.00 | 18.70 | 18.45 | 21.35 | 0.00 | - | 16 | 61 | 382.03% |
| VXX230616P00036000 | 2021-11-02 2:58PM EDT | 36.00 | 23.26 | 19.00 | 24.00 | 0.00 | - | 5 | 33 | 398.29% |
| VXX230616P00037000 | 2022-08-03 4:05PM EDT | 37.00 | 20.12 | 19.05 | 23.40 | 0.00 | - | 2 | 31 | 378.15% |
| VXX230616P00038000 | 2022-07-18 3:11PM EDT | 38.00 | 20.46 | 20.60 | 24.40 | 0.00 | - | 4 | 5 | 387.52% |
| VXX230616P00039000 | 2021-11-10 7:59AM EDT | 39.00 | 24.05 | 24.00 | 28.90 | 0.00 | - | 3 | 14 | 450.24% |
| VXX230616P00040000 | 2022-08-03 3:06PM EDT | 40.00 | 22.80 | 23.10 | 26.10 | 0.00 | - | 1 | 258 | 397.31% |
| VXX230616P00041000 | 2021-11-10 7:59AM EDT | 41.00 | 23.93 | 26.65 | 30.50 | 0.00 | - | 1 | 0 | 459.91% |
| VXX230616P00042000 | 2021-11-10 7:59AM EDT | 42.00 | 23.90 | 27.85 | 31.50 | 0.00 | - | - | 5 | 465.38% |
| VXX230616P00043000 | 2021-11-10 7:59AM EDT | 43.00 | 23.67 | 27.50 | 32.50 | 0.00 | - | - | 1 | 454.49% |
| VXX230616P00044000 | 2021-12-28 4:25PM EDT | 44.00 | 31.40 | 29.00 | 32.40 | 0.00 | - | 2 | 0 | 451.56% |
| VXX230616P00045000 | 2022-08-10 3:27PM EDT | 45.00 | 28.25 | 26.85 | 30.30 | +28.25 | - | 1 | 23 | 396.48% |
| VXX230616P00046000 | 2021-11-10 7:59AM EDT | 46.00 | 30.55 | 30.00 | 34.50 | 0.00 | - | 3 | 9 | 448.78% |
| VXX230616P00047000 | 2021-10-25 12:54PM EDT | 47.00 | 33.35 | 29.50 | 34.35 | 0.00 | - | 12 | 12 | 426.76% |
| VXX230616P00048000 | 2021-11-10 7:59AM EDT | 48.00 | 31.06 | 32.35 | 36.80 | 0.00 | - | 1 | 21 | 460.84% |
| VXX230616P00050000 | 2022-07-27 2:00PM EDT | 50.00 | 31.95 | 31.60 | 34.95 | 0.00 | - | 2 | 26 | 406.49% |
| VXX230616P00052000 | 2021-11-10 7:59AM EDT | 52.00 | 34.21 | 35.50 | 40.50 | 0.00 | - | 2 | 4 | 460.35% |
| VXX230616P00053000 | 2021-11-10 7:59AM EDT | 53.00 | 36.27 | 36.50 | 41.50 | 0.00 | - | - | 11 | 462.82% |
| VXX230616P00054000 | 2021-11-10 7:59AM EDT | 54.00 | 35.15 | 37.50 | 42.50 | 0.00 | - | 2 | 4 | 465.23% |
| VXX230616P00056000 | 2021-11-10 7:59AM EDT | 56.00 | 36.15 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 469.87% |
| VXX230616P00057000 | 2021-12-02 10:58AM EDT | 57.00 | 40.50 | 41.50 | 46.50 | 0.00 | - | 3 | 28 | 491.21% |
| VXX230616P00059000 | 2021-12-03 2:30PM EDT | 59.00 | 41.62 | 43.00 | 48.00 | 0.00 | - | 1 | 7 | 485.84% |
| VXX230616P00060000 | 2022-01-05 11:41AM EDT | 60.00 | 47.26 | 45.05 | 47.05 | +1.41 | +3.08% | 2 | 77 | 479.49% |
| VXX230616P00065000 | 2021-11-10 7:59AM EDT | 65.00 | 48.25 | 48.00 | 53.00 | 0.00 | - | 1 | 2 | 479.30% |
| VXX230616P00070000 | 2021-11-10 7:59AM EDT | 70.00 | 52.21 | 52.50 | 57.50 | 0.00 | - | 2 | 2 | 479.49% |
| VXX230616P00075000 | 2021-12-29 3:31PM EDT | 75.00 | 60.58 | 59.65 | 61.70 | 0.00 | - | 1 | 16 | 499.44% |
| VXX230616P00080000 | 2021-12-29 3:31PM EDT | 80.00 | 65.35 | 64.15 | 66.70 | 0.00 | - | 1 | 41 | 502.49% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
