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

BATS - BATS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXXB190920C000150002019-04-16 9:30AM EDT15.0010.990.000.000.00-100.00%
VXXB190920C000170002019-04-26 12:21PM EDT17.008.730.000.000.00-100.00%
VXXB190920C000190002019-04-22 4:14PM EDT19.007.100.000.000.00-300.00%
VXXB190920C000200002019-05-01 3:56PM EDT20.007.410.000.000.00-1500.00%
VXXB190920C000240002019-04-30 11:46AM EDT24.004.970.000.000.00-300.00%
VXXB190920C000250002019-05-01 4:02PM EDT25.005.050.000.000.00-1300.00%
VXXB190920C000260002019-05-01 3:59PM EDT26.004.500.000.000.00-20500.00%
VXXB190920C000270002019-05-01 12:38PM EDT27.003.700.000.000.00-100.78%
VXXB190920C000280002019-05-01 3:59PM EDT28.003.960.000.000.00-1703.13%
VXXB190920C000290002019-05-01 2:18PM EDT29.003.000.000.000.00-2206.25%
VXXB190920C000300002019-05-01 3:56PM EDT30.003.400.000.000.00-6106.25%
VXXB190920C000310002019-05-01 3:54PM EDT31.003.150.000.000.00-2012.50%
VXXB190920C000320002019-04-30 11:13AM EDT32.003.000.000.000.00-1012.50%
VXXB190920C000330002019-04-30 12:16PM EDT33.002.430.000.000.00-3012.50%
VXXB190920C000340002019-05-01 3:58PM EDT34.002.650.000.000.00-118012.50%
VXXB190920C000350002019-05-01 11:36AM EDT35.002.030.000.000.00-60012.50%
VXXB190920C000360002019-05-01 1:31PM EDT36.001.890.000.000.00-102012.50%
VXXB190920C000370002019-04-26 1:32PM EDT37.001.740.000.000.00-77025.00%
VXXB190920C000380002019-04-30 12:49PM EDT38.001.770.000.000.00-10025.00%
VXXB190920C000390002019-04-29 3:55PM EDT39.001.600.000.000.00-107025.00%
VXXB190920C000400002019-05-01 3:25PM EDT40.001.560.000.000.00-349025.00%
VXXB190920C000410002019-04-26 11:12AM EDT41.001.360.000.000.00-5025.00%
VXXB190920C000420002019-04-22 1:33PM EDT42.001.300.000.000.00-1025.00%
VXXB190920C000430002019-04-25 10:38AM EDT43.001.450.000.000.00-3025.00%
VXXB190920C000440002019-04-17 2:56PM EDT44.001.230.000.000.00-110025.00%
VXXB190920C000450002019-05-01 11:36AM EDT45.001.110.000.000.00-26025.00%
VXXB190920C000460002019-04-30 9:46AM EDT46.001.100.000.000.00-1025.00%
VXXB190920C000470002019-04-08 10:40AM EDT47.001.470.000.000.00-1025.00%
VXXB190920C000480002019-04-15 9:50AM EDT48.001.010.000.000.00-30025.00%
VXXB190920C000490002019-04-16 3:35PM EDT49.000.900.000.000.00-1025.00%
VXXB190920C000500002019-05-01 11:56AM EDT50.000.860.000.000.00-70025.00%
VXXB190920C000510002019-04-08 3:38PM EDT51.001.150.000.000.00-1025.00%
VXXB190920C000520002019-04-16 2:43PM EDT52.000.790.000.000.00-2025.00%
VXXB190920C000530002019-04-23 3:33PM EDT53.000.630.000.000.00-40025.00%
VXXB190920C000540002019-04-15 11:44AM EDT54.000.790.000.000.00-1050.00%
VXXB190920C000550002019-04-29 2:55PM EDT55.000.660.000.000.00-1050.00%
VXXB190920C000560002019-04-17 11:32AM EDT56.000.670.000.000.00-1050.00%
VXXB190920C000570002019-04-18 11:13AM EDT57.000.630.000.000.00-3050.00%
VXXB190920C000580002019-04-16 11:11AM EDT58.000.580.000.000.00-10050.00%
VXXB190920C000590002019-04-05 11:12AM EDT59.000.780.000.000.00-40050.00%
VXXB190920C000600002019-05-01 3:31PM EDT60.000.630.000.000.00-49050.00%
VXXB190920C000610002019-02-04 10:49AM EDT61.002.050.530.840.00-55133.11%
VXXB190920C000620002019-04-15 9:30AM EDT62.000.500.000.000.00-2050.00%
VXXB190920C000630002019-03-25 3:23PM EDT63.001.300.340.630.00-2571126.66%
VXXB190920C000640002019-04-22 1:12PM EDT64.000.450.000.000.00-1050.00%
VXXB190920C000650002019-04-29 1:14PM EDT65.000.430.000.000.00-3050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXXB190920P000150002019-05-01 3:57PM EDT15.000.250.000.000.00-103025.00%
VXXB190920P000160002019-04-30 12:41PM EDT16.000.200.000.000.00-5025.00%
VXXB190920P000170002019-05-01 1:31PM EDT17.000.350.000.000.00-100025.00%
VXXB190920P000180002019-05-01 3:19PM EDT18.000.580.000.000.00-30025.00%
VXXB190920P000190002019-05-01 3:54PM EDT19.000.690.000.000.00-9025.00%
VXXB190920P000200002019-05-01 3:53PM EDT20.001.030.000.000.00-282012.50%
VXXB190920P000240002019-05-01 3:57PM EDT24.003.000.000.000.00-5106.25%
VXXB190920P000250002019-05-01 3:19PM EDT25.003.810.000.000.00-9003.13%
VXXB190920P000260002019-05-01 3:53PM EDT26.004.000.000.000.00-4701.56%
VXXB190920P000270002019-04-30 2:46PM EDT27.005.050.000.000.00-4000.00%
VXXB190920P000280002019-05-01 1:46PM EDT28.005.870.000.000.00-100.00%
VXXB190920P000290002019-04-29 2:13PM EDT29.006.630.000.000.00-9600.00%
VXXB190920P000300002019-04-30 11:15AM EDT30.006.940.000.000.00-80100.00%
VXXB190920P000310002019-05-01 3:18PM EDT31.008.110.000.000.00-2000.00%
VXXB190920P000320002019-05-01 3:46PM EDT32.008.600.000.000.00-2800.00%
VXXB190920P000330002019-05-01 3:52PM EDT33.009.300.000.000.00-1500.00%
VXXB190920P000340002019-04-25 11:43AM EDT34.0010.350.000.000.00-300.00%
VXXB190920P000350002019-05-01 4:09PM EDT35.0010.700.000.000.00-4300.00%
VXXB190920P000360002019-04-18 3:47PM EDT36.0012.320.000.000.00-200.00%
VXXB190920P000370002019-04-12 9:54AM EDT37.0012.400.000.000.00-1100.00%
VXXB190920P000380002019-04-23 1:37PM EDT38.0014.410.000.000.00-300.00%
VXXB190920P000390002019-04-18 3:47PM EDT39.0014.950.000.000.00-200.00%
VXXB190920P000400002019-05-01 11:38AM EDT40.0016.000.000.000.00-300.00%
VXXB190920P000420002019-04-12 3:38PM EDT42.0017.100.000.000.00-1600.00%
VXXB190920P000430002019-04-02 1:35PM EDT43.0016.270.000.000.00-2190.00%
VXXB190920P000440002019-04-11 2:28PM EDT44.0017.850.000.000.00-500.00%
VXXB190920P000450002019-04-12 11:32AM EDT45.0019.450.000.000.00-2000.00%
VXXB190920P000460002019-04-12 2:14PM EDT46.0020.550.000.000.00-1000.00%
VXXB190920P000470002019-04-15 12:30PM EDT47.0021.550.000.000.00-1000.00%
VXXB190920P000480002019-04-05 9:57AM EDT48.0021.110.000.000.00-1000.00%
VXXB190920P000500002019-04-24 1:15PM EDT50.0025.050.000.000.00-1000.00%
VXXB190920P000510002019-04-04 12:58PM EDT51.0023.200.000.000.00-3500.00%
VXXB190920P000540002019-03-18 12:02AM EDT54.0026.3028.3028.800.00-523138.92%
VXXB190920P000580002019-05-01 11:36AM EDT58.0033.050.000.000.00-100.00%
VXXB190920P000620002019-04-11 3:05PM EDT62.0034.850.000.000.00-1400.00%
VXXB190920P000650002019-04-18 3:49PM EDT65.0039.750.000.000.00-600.00%