iPath Series B S&P 500 VIX ShortTerm Futures ETN (VXX)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 4.05 | 7.50 | 5.30 | 5.775 | 0.00 | 0.00 % | 0 | 1 | - |
39.50 | 3.60 | 6.95 | 4.04 | 5.275 | 0.00 | 0.00 % | 0 | 1 | - |
40.00 | 4.80 | 6.30 | 4.12 | 5.55 | -0.46 | -10.04 % | 103 | 218 | 2/03/2025 |
40.50 | 4.15 | 5.80 | 4.42 | 4.975 | 0.42 | 10.50 % | 82 | 19 | 2/03/2025 |
41.00 | 3.20 | 4.70 | 4.27 | 3.95 | 1.02 | 31.38 % | 16 | 109 | 2/03/2025 |
41.50 | 3.40 | 4.90 | 3.60 | 4.15 | 0.50 | 16.13 % | 30 | 54 | 2/03/2025 |
42.00 | 2.84 | 4.65 | 3.35 | 3.745 | 0.68 | 25.47 % | 208 | 494 | 2/03/2025 |
42.50 | 2.43 | 3.25 | 2.29 | 2.84 | 0.07 | 3.15 % | 105 | 818 | 2/03/2025 |
43.00 | 2.12 | 3.05 | 2.65 | 2.585 | 0.57 | 27.40 % | 365 | 1,378 | 2/03/2025 |
43.50 | 2.11 | 2.57 | 2.36 | 2.34 | 0.15 | 6.79 % | 276 | 289 | 2/03/2025 |
44.00 | 1.93 | 2.40 | 2.34 | 2.165 | 0.69 | 41.82 % | 468 | 963 | 2/03/2025 |
44.50 | 1.66 | 2.15 | 1.88 | 1.905 | 0.33 | 21.29 % | 612 | 162 | 2/03/2025 |
45.00 | 1.57 | 1.85 | 1.81 | 1.71 | 0.44 | 32.12 % | 803 | 839 | 2/03/2025 |
45.50 | 1.35 | 1.83 | 1.66 | 1.59 | 0.22 | 15.28 % | 248 | 299 | 2/03/2025 |
46.00 | 1.31 | 1.63 | 1.44 | 1.47 | 0.34 | 30.91 % | 635 | 999 | 2/03/2025 |
46.50 | 1.07 | 1.59 | 1.35 | 1.33 | 0.20 | 17.39 % | 136 | 185 | 2/03/2025 |
47.00 | 1.16 | 1.47 | 1.21 | 1.315 | 0.28 | 30.11 % | 675 | 466 | 2/03/2025 |
47.50 | 0.88 | 1.38 | 1.06 | 1.13 | 0.15 | 16.48 % | 366 | 236 | 2/03/2025 |
48.00 | 0.95 | 1.17 | 1.06 | 1.06 | 0.23 | 27.71 % | 349 | 1,543 | 2/03/2025 |
48.50 | 0.91 | 1.10 | 0.94 | 1.005 | 0.01 | 1.08 % | 126 | 31 | 2/03/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 0.05 | 0.20 | 0.10 | 0.125 | 0.05 | 100.00 % | 1 | 74 | 2/03/2025 |
39.50 | 0.01 | 0.33 | 0.03 | 0.17 | -0.02 | -40.00 % | 1 | 766 | 2/03/2025 |
40.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00 % | 168 | 1,347 | 2/03/2025 |
40.50 | 0.05 | 0.12 | 0.08 | 0.085 | -0.05 | -38.46 % | 267 | 509 | 2/03/2025 |
41.00 | 0.10 | 0.18 | 0.11 | 0.14 | -0.10 | -47.62 % | 2,136 | 1,414 | 2/03/2025 |
41.50 | 0.17 | 0.32 | 0.19 | 0.245 | -0.15 | -44.12 % | 468 | 2,430 | 2/03/2025 |
42.00 | 0.22 | 0.29 | 0.29 | 0.255 | -0.22 | -43.14 % | 1,025 | 695 | 2/03/2025 |
42.50 | 0.30 | 0.58 | 0.43 | 0.44 | -0.34 | -44.16 % | 469 | 540 | 2/03/2025 |
43.00 | 0.57 | 0.83 | 0.60 | 0.70 | -0.51 | -45.95 % | 491 | 536 | 2/03/2025 |
43.50 | 0.75 | 0.92 | 0.77 | 0.835 | -0.53 | -40.77 % | 792 | 69 | 2/03/2025 |
44.00 | 1.00 | 1.30 | 1.10 | 1.15 | -0.50 | -31.25 % | 830 | 350 | 2/03/2025 |
44.50 | 1.23 | 1.66 | 1.40 | 1.445 | -0.63 | -31.03 % | 103 | 365 | 2/03/2025 |
45.00 | 1.58 | 1.98 | 1.70 | 1.78 | -0.61 | -26.41 % | 254 | 141 | 2/03/2025 |
45.50 | 1.85 | 2.21 | 2.27 | 2.03 | -1.61 | -41.49 % | 29 | 152 | 2/03/2025 |
46.00 | 2.11 | 2.71 | 2.37 | 2.41 | -1.18 | -33.24 % | 106 | 30 | 2/03/2025 |
46.50 | 2.36 | 3.25 | 3.05 | 2.805 | -1.13 | -27.03 % | 51 | 14 | 2/03/2025 |
47.00 | 2.64 | 3.60 | 4.00 | 3.12 | -0.56 | -12.28 % | 131 | 34 | 2/03/2025 |
47.50 | 3.35 | 4.70 | 3.60 | 4.025 | -1.80 | -33.33 % | 53 | 17 | 2/03/2025 |
48.00 | 3.70 | 4.20 | 4.10 | 3.95 | -1.75 | -29.91 % | 157 | 93 | 2/03/2025 |
48.50 | 3.35 | 4.75 | 4.75 | 4.05 | -1.05 | -18.10 % | 3 | 22 | 2/03/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.