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

BATS - BATS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190621C000150002019-06-14 10:27AM EDT15.0012.809.9513.750.00-10256.25%
VXX190621C000160002019-06-07 11:03AM EDT16.0015.708.8012.700.00-32769.92%
VXX190621C000180002019-05-30 11:04AM EDT18.0011.506.8010.700.00-53647.66%
VXX190621C000190002019-06-17 11:30AM EDT19.007.985.809.700.00-422591.02%
VXX190621C000200002019-06-14 9:47AM EDT20.007.926.707.050.00-119139167.19%
VXX190621C000210002019-06-18 9:39AM EDT21.005.555.706.050.00-16333143.75%
VXX190621C000220002019-06-18 9:50AM EDT22.004.402.606.400.00-4428394.53%
VXX190621C000225002019-06-18 1:05PM EDT22.504.452.434.500.00-819151.95%
VXX190621C000230002019-06-18 1:05PM EDT23.003.953.704.000.00-12331278.13%
VXX190621C000235002019-06-18 11:21AM EDT23.502.992.853.650.00-11244152.34%
VXX190621C000240002019-06-18 3:58PM EDT24.002.852.224.650.00-87522178.52%
VXX190621C000245002019-06-18 3:54PM EDT24.502.300.634.350.00-6754692.19%
VXX190621C000250002019-06-18 3:57PM EDT25.001.951.781.950.00-74616,99170.31%
VXX190621C000255002019-06-18 3:58PM EDT25.501.501.381.580.00-44829361.33%
VXX190621C000260002019-06-18 3:59PM EDT26.001.121.001.190.00-8433,25760.74%
VXX190621C000265002019-06-18 4:13PM EDT26.500.740.560.960.00-1,0431,68259.57%
VXX190621C000270002019-06-18 4:14PM EDT27.000.590.490.650.00-2,3733,55866.41%
VXX190621C000275002019-06-18 4:13PM EDT27.500.370.360.500.00-3,8009,09272.46%
VXX190621C000280002019-06-18 4:10PM EDT28.000.300.260.350.00-7,39130,93975.20%
VXX190621C000285002019-06-18 4:14PM EDT28.500.230.200.280.00-2,8244,53081.45%
VXX190621C000290002019-06-18 4:14PM EDT29.000.180.160.200.00-1,95419,83085.55%
VXX190621C000295002019-06-18 3:48PM EDT29.500.130.080.170.00-3,8735,64287.11%
VXX190621C000300002019-06-18 4:03PM EDT30.000.120.110.120.00-79918,68495.31%
VXX190621C000305002019-06-18 1:06PM EDT30.500.100.090.100.00-492,778100.78%
VXX190621C000310002019-06-18 3:45PM EDT31.000.080.050.110.00-16110,250105.47%
VXX190621C000315002019-06-18 3:31PM EDT31.500.070.030.100.00-83915109.38%
VXX190621C000320002019-06-18 3:01PM EDT32.000.060.050.090.00-2,95721,771119.53%
VXX190621C000325002019-06-18 11:40AM EDT32.500.060.030.070.00-1,0982,291119.53%
VXX190621C000330002019-06-18 4:11PM EDT33.000.050.050.070.00-11114,416131.25%
VXX190621C000335002019-06-18 3:11PM EDT33.500.040.010.040.00-93488120.31%
VXX190621C000340002019-06-18 3:08PM EDT34.000.030.020.080.00-8522,462142.19%
VXX190621C000345002019-06-18 11:57AM EDT34.500.020.030.060.00-3545146.09%
VXX190621C000350002019-06-18 4:11PM EDT35.000.030.010.050.00-72019,244143.75%
VXX190621C000355002019-06-18 10:49AM EDT35.500.020.000.040.00-204607140.63%
VXX190621C000360002019-06-18 1:11PM EDT36.000.030.000.040.00-1313,909146.88%
VXX190621C000365002019-06-18 4:09PM EDT36.500.030.000.040.00-2301153.13%
VXX190621C000370002019-06-18 2:30PM EDT37.000.020.000.040.00-6625,125159.38%
VXX190621C000380002019-06-18 2:51PM EDT38.000.010.000.040.00-136,834168.75%
VXX190621C000390002019-06-17 1:07PM EDT39.000.030.000.040.00-8336,734181.25%
VXX190621C000400002019-06-17 2:12PM EDT40.000.010.010.040.00-859,405196.88%
VXX190621C000410002019-06-18 10:23AM EDT41.000.020.000.040.00-1086,360200.00%
VXX190621C000420002019-06-17 12:09PM EDT42.000.010.000.030.00-1157,716203.13%
VXX190621C000430002019-06-18 2:36PM EDT43.000.010.000.020.00-473,575200.00%
VXX190621C000440002019-06-17 4:11PM EDT44.000.010.000.030.00-64,384221.88%
VXX190621C000450002019-06-18 9:42AM EDT45.000.010.000.020.00-340,498218.75%
VXX190621C000460002019-06-14 3:53PM EDT46.000.020.000.050.00-526,328253.13%
VXX190621C000470002019-06-17 1:57PM EDT47.000.010.000.020.00-811,908234.38%
VXX190621C000480002019-06-17 2:17PM EDT48.000.010.000.020.00-23,525243.75%
VXX190621C000490002019-06-17 1:56PM EDT49.000.010.000.020.00-158,363250.00%
VXX190621C000500002019-06-17 9:58AM EDT50.000.010.000.020.00-5033,899256.25%
VXX190621C000510002019-06-10 3:56PM EDT51.000.040.000.080.00-266,954310.94%
VXX190621C000520002019-06-13 1:31PM EDT52.000.020.000.030.00-12,574281.25%
VXX190621C000530002019-06-17 1:07PM EDT53.000.010.000.010.00-11,628262.50%
VXX190621C000540002019-06-10 9:55AM EDT54.000.040.000.020.00-4136,801284.38%
VXX190621C000550002019-06-14 2:56PM EDT55.000.010.000.020.00-56,017293.75%
VXX190621C000560002019-06-12 11:28AM EDT56.000.020.000.020.00-228794300.00%
VXX190621C000570002019-06-04 12:55PM EDT57.000.050.000.020.00-1,06114,595306.25%
VXX190621C000580002019-06-04 1:56PM EDT58.000.050.000.020.00-184555309.38%
VXX190621C000590002019-06-12 10:03AM EDT59.000.020.000.010.00-402,700300.00%
VXX190621C000600002019-06-12 9:34AM EDT60.000.020.000.020.00-602,293318.75%
VXX190621C000610002019-06-07 4:09PM EDT61.000.050.000.010.00-2802,383306.25%
VXX190621C000620002019-06-11 2:55PM EDT62.000.020.000.010.00-101,052312.50%
VXX190621C000630002019-06-10 11:40AM EDT63.000.020.000.020.00-114971337.50%
VXX190621C000640002019-06-11 12:02PM EDT64.000.020.000.020.00-302,031343.75%
VXX190621C000650002019-06-06 4:04PM EDT65.000.020.000.020.00-16,635350.00%
VXX190621C000700002019-06-10 11:13AM EDT70.000.010.000.020.00-124,531375.00%
VXX190621C000750002019-06-04 1:06PM EDT75.000.040.000.030.00-10016,931412.50%
VXX190621C000800002019-06-10 11:06AM EDT80.000.020.000.010.00-435,932387.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190621P000150002019-06-07 11:04AM EDT15.000.01-0.030.00--36296.88%
VXX190621P000160002019-06-07 11:04AM EDT16.000.010.000.500.00--6397.66%
VXX190621P000170002019-06-07 10:15AM EDT17.000.010.000.010.00-1524187.50%
VXX190621P000180002019-05-28 11:18AM EDT18.000.010.000.010.00-301,423168.75%
VXX190621P000190002019-05-31 3:15PM EDT19.000.010.000.020.00-14,037162.50%
VXX190621P000200002019-06-12 11:32AM EDT20.000.020.000.010.00-221,549128.13%
VXX190621P000210002019-06-13 3:53PM EDT21.000.010.000.010.00-425,335109.38%
VXX190621P000220002019-06-18 12:00PM EDT22.000.010.000.010.00-234,23690.63%
VXX190621P000225002019-06-10 9:30AM EDT22.500.010.000.020.00-567189.06%
VXX190621P000230002019-06-18 3:15PM EDT23.000.010.000.010.00-2537,98871.88%
VXX190621P000235002019-06-18 11:11AM EDT23.500.020.000.020.00-289568.75%
VXX190621P000240002019-06-18 3:41PM EDT24.000.020.000.030.00-1,97546,97164.06%
VXX190621P000245002019-06-18 3:59PM EDT24.500.030.030.040.00-20450863.28%
VXX190621P000250002019-06-18 4:14PM EDT25.000.070.040.100.00-2,19854,75761.72%
VXX190621P000255002019-06-18 4:03PM EDT25.500.150.100.170.00-1,5584,40960.55%
VXX190621P000260002019-06-18 4:14PM EDT26.000.280.220.340.00-4,55922,09363.87%
VXX190621P000265002019-06-18 3:59PM EDT26.500.460.400.590.00-2,2006,73467.58%
VXX190621P000270002019-06-18 4:00PM EDT27.000.730.670.830.00-6,11237,17668.56%
VXX190621P000275002019-06-18 4:13PM EDT27.501.171.001.180.00-1,92917,89072.46%
VXX190621P000280002019-06-18 4:10PM EDT28.001.501.401.590.00-1,64926,80578.91%
VXX190621P000285002019-06-18 3:58PM EDT28.501.861.752.020.00-5501,85179.30%
VXX190621P000290002019-06-18 4:03PM EDT29.002.372.192.470.00-1,7289,23183.59%
VXX190621P000295002019-06-18 3:40PM EDT29.502.872.503.400.00-225660114.84%
VXX190621P000300002019-06-18 4:03PM EDT30.003.283.103.450.00-1,3008,63295.31%
VXX190621P000305002019-06-17 11:39AM EDT30.503.503.504.000.00-1633599.22%
VXX190621P000310002019-06-18 2:10PM EDT31.004.354.054.850.00-1,2054,515150.00%
VXX190621P000315002019-06-18 2:59PM EDT31.504.854.354.850.00-1368141.80%
VXX190621P000320002019-06-18 10:17AM EDT32.005.414.955.450.00-971,466107.81%
VXX190621P000325002019-06-17 9:34AM EDT32.505.305.556.400.00-6235185.55%
VXX190621P000330002019-06-18 3:30PM EDT33.006.355.956.900.00-132,069185.55%
VXX190621P000335002019-06-18 12:26PM EDT33.506.845.857.650.00-3239150.78%
VXX190621P000340002019-06-18 2:33PM EDT34.007.337.057.850.00-103,027208.98%
VXX190621P000345002019-06-13 11:05AM EDT34.506.957.558.050.00-7120182.03%
VXX190621P000350002019-06-17 3:25PM EDT35.008.008.058.900.00-521,238231.64%
VXX190621P000355002019-06-05 3:26PM EDT35.507.306.8510.600.00-4185170.31%
VXX190621P000360002019-06-18 1:58PM EDT36.009.358.009.450.00-1,0011,511242.97%
VXX190621P000365002019-06-07 12:40PM EDT36.508.607.6511.050.00-3143418.75%
VXX190621P000370002019-06-18 2:10PM EDT37.0010.3010.0011.950.00-21394350.98%
VXX190621P000380002019-06-14 9:40AM EDT38.0010.1110.9511.400.00-41,489162.50%
VXX190621P000390002019-06-18 9:30AM EDT39.0012.2511.6012.950.00-5532236.72%
VXX190621P000400002019-06-18 3:34PM EDT40.0013.2012.1013.400.00-4914,470289.84%
VXX190621P000410002019-06-18 11:26AM EDT41.0014.4913.9514.550.00-17973250.00%
VXX190621P000420002019-06-17 10:52AM EDT42.0015.3815.0017.200.00-10960451.17%
VXX190621P000430002019-06-18 3:44PM EDT43.0016.2715.9516.400.00-8256212.50%
VXX190621P000440002019-06-18 3:32PM EDT44.0017.2517.0019.200.00-22,970479.88%
VXX190621P000450002019-06-18 9:39AM EDT45.0018.4518.0020.200.00-1010,567493.36%
VXX190621P000460002019-06-18 9:39AM EDT46.0019.4518.9519.400.00-15499237.50%
VXX190621P000470002019-06-07 11:04AM EDT47.0016.6520.0022.200.00-10385519.34%
VXX190621P000480002019-06-18 9:39AM EDT48.0021.4521.0023.200.00-10423531.64%
VXX190621P000490002019-06-18 9:39AM EDT49.0022.4521.9522.450.00-45314293.75%
VXX190621P000500002019-06-17 10:54AM EDT50.0023.0522.6523.400.00-2350403.13%
VXX190621P000510002019-06-07 11:04AM EDT51.0020.2422.2026.050.00-1090704.69%
VXX190621P000520002019-06-11 10:53AM EDT52.0024.1323.2027.050.00-141716.80%
VXX190621P000530002019-06-18 9:39AM EDT53.0026.4524.2028.050.00-573728.32%
VXX190621P000540002019-06-17 10:23AM EDT54.0026.9125.2029.050.00-11554739.45%
VXX190621P000550002019-06-14 4:14PM EDT55.0027.6628.0030.200.00-2147608.59%
VXX190621P000560002019-05-28 2:43PM EDT56.0027.5028.1529.750.00-445550.78%
VXX190621P000570002019-05-29 11:39AM EDT57.0026.9028.2032.050.00-690771.68%
VXX190621P000580002019-05-29 11:41AM EDT58.0027.8029.3033.150.00-1224384.38%
VXX190621P000590002019-05-29 1:08PM EDT59.0029.2030.3034.050.00-111328.13%
VXX190621P000600002019-06-07 11:19AM EDT60.0032.5631.3035.050.00-103334.38%
VXX190621P000610002019-06-07 11:19AM EDT61.0029.6532.3036.050.00-30340.63%
VXX190621P000620002019-06-07 11:04AM EDT62.0031.1035.0037.200.00-161,610673.24%
VXX190621P000630002019-06-07 11:04AM EDT63.0031.3034.4538.200.00-7132479.69%
VXX190621P000640002019-05-23 2:13PM EDT64.0034.9035.5539.050.00--14474.22%
VXX190621P000650002019-05-23 2:13PM EDT65.0035.8838.0038.800.00-9522525.00%
VXX190621P000700002019-06-13 12:56PM EDT70.0042.4741.0045.450.00-11459.38%
VXX190621P000750002019-06-07 11:04AM EDT75.0049.4546.3050.050.00--32412.50%
VXX190621P000800002019-06-18 1:00PM EDT80.0053.2251.3055.050.00-1055437.50%