Cboe US - Delayed Quote USD
iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
55.79
-4.35
(-7.23%)
At close: May 12 at 3:59:35 PM EDT
54.38
-1.41
(-2.53%)
After hours: May 12 at 6:03:32 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXZ250516C00040000 | 4/17/2025 3:11 PM | 40 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXZ250516C00041000 | 2/27/2025 1:15 PM | 41 | 11.61 | 12.00 | 17.00 | 0.00 | 0.00% | - | 1 | 369.24% |
VXZ250516C00042000 | 3/31/2025 9:30 AM | 42 | 14.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
VXZ250516C00044000 | 4/3/2025 10:53 AM | 44 | 15.37 | 14.10 | 19.00 | 0.00 | 0.00% | 5 | 163 | 463.28% |
VXZ250516C00045000 | 4/17/2025 3:31 PM | 45 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
VXZ250516C00046000 | 3/31/2025 9:30 AM | 46 | 10.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXZ250516C00048000 | 4/3/2025 10:53 AM | 48 | 10.75 | 10.50 | 15.40 | 0.00 | 0.00% | 5 | 164 | 395.41% |
VXZ250516C00050000 | 3/19/2025 9:36 AM | 50 | 6.20 | 13.40 | 18.40 | 0.00 | 0.00% | 1 | 2 | 589.06% |
VXZ250516C00052000 | 5/12/2025 9:48 AM | 52 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
VXZ250516C00053000 | 4/14/2025 10:50 AM | 53 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VXZ250516C00054000 | 3/31/2025 9:30 AM | 54 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
VXZ250516C00055000 | 3/19/2025 9:36 AM | 55 | 3.20 | 9.10 | 14.10 | 0.00 | 0.00% | - | 2 | 489.45% |
VXZ250516C00056000 | 4/3/2025 10:53 AM | 56 | 4.39 | 2.55 | 7.40 | 0.00 | 0.00% | 3 | 164 | 218.07% |
VXZ250516C00057000 | 4/3/2025 9:30 AM | 57 | 3.85 | 1.55 | 6.40 | 0.00 | 0.00% | 2 | 6 | 193.75% |
VXZ250516C00058000 | 4/28/2025 11:01 AM | 58 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
VXZ250516C00059000 | 4/25/2025 10:08 AM | 59 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VXZ250516C00060000 | 4/14/2025 3:12 PM | 60 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
VXZ250516C00061000 | 3/27/2025 9:30 AM | 61 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 186.43% |
VXZ250516C00062000 | 4/15/2025 9:30 AM | 62 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
VXZ250516C00063000 | 3/3/2025 9:30 AM | 63 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
VXZ250516C00064000 | 2/26/2025 9:31 AM | 64 | 1.95 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 223.44% |
VXZ250516C00065000 | 4/7/2025 11:10 AM | 65 | 4.92 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 234.77% |
VXZ250516C00066000 | 3/5/2025 9:30 AM | 66 | 2.40 | 3.00 | 8.00 | 0.00 | 0.00% | 1 | 1 | 387.60% |
VXZ250516C00067000 | 2/25/2025 9:31 AM | 67 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 256.15% |
VXZ250516C00068000 | 2/26/2025 9:31 AM | 68 | 1.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 266.31% |
VXZ250516C00069000 | 2/26/2025 9:31 AM | 69 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 276.17% |
VXZ250516C00070000 | 4/7/2025 10:13 AM | 70 | 3.50 | 0.00 | 2.05 | 0.00 | 0.00% | 2 | 18 | 206.84% |
VXZ250516C00071000 | 2/26/2025 9:31 AM | 71 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 295.02% |
VXZ250516C00072000 | 2/26/2025 9:31 AM | 72 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 304.00% |
VXZ250516C00073000 | 4/28/2025 9:52 AM | 73 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
VXZ250516C00076000 | 2/26/2025 9:31 AM | 76 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 337.70% |
VXZ250516C00080000 | 3/10/2025 9:30 AM | 80 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
VXZ250516C00085000 | 4/9/2025 1:29 PM | 85 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 403.32% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXZ250516P00039000 | 3/27/2025 1:07 PM | 39 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 422.27% |
VXZ250516P00042000 | 3/31/2025 9:30 AM | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
VXZ250516P00043000 | 3/19/2025 9:32 AM | 43 | 1.06 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 40 | 343.95% |
VXZ250516P00044000 | 4/9/2025 1:20 PM | 44 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 297 | 325.20% |
VXZ250516P00045000 | 4/3/2025 10:24 AM | 45 | 0.78 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 8 | 205.86% |
VXZ250516P00046000 | 3/31/2025 9:30 AM | 46 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
VXZ250516P00047000 | 3/27/2025 1:07 PM | 47 | 0.46 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 269.92% |
VXZ250516P00048000 | 4/16/2025 9:30 AM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
VXZ250516P00049000 | 4/3/2025 10:24 AM | 49 | 0.90 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 9 | 147.46% |
VXZ250516P00050000 | 4/9/2025 9:35 AM | 50 | 0.19 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 4 | 98.34% |
VXZ250516P00051000 | 3/31/2025 9:30 AM | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
VXZ250516P00052000 | 4/3/2025 10:53 AM | 52 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 106 | 277 | 178.61% |
VXZ250516P00053000 | 3/31/2025 9:30 AM | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
VXZ250516P00054000 | 4/1/2025 9:38 AM | 54 | 1.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 60.64% |
VXZ250516P00055000 | 5/12/2025 3:51 PM | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
VXZ250516P00056000 | 4/17/2025 9:30 AM | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXZ250516P00057000 | 5/12/2025 3:55 PM | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
VXZ250516P00058000 | 3/31/2025 9:30 AM | 58 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
VXZ250516P00059000 | 4/23/2025 9:30 AM | 59 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXZ250516P00060000 | 5/12/2025 11:24 AM | 60 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
VXZ250516P00061000 | 4/8/2025 2:19 PM | 61 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
VXZ250516P00062000 | 4/28/2025 9:30 AM | 62 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
VXZ250516P00063000 | 3/31/2025 9:30 AM | 63 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXZ250516P00064000 | 4/9/2025 2:43 PM | 64 | 7.05 | 1.65 | 6.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
VXZ250516P00065000 | 5/12/2025 3:51 PM | 65 | 9.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
VXZ250516P00067000 | 5/2/2025 12:37 PM | 67 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
VXZ250516P00068000 | 4/15/2025 9:30 AM | 68 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
VXZ250516P00071000 | 2/26/2025 9:31 AM | 71 | 19.90 | 13.50 | 18.50 | 0.00 | 0.00% | - | 1 | 198.24% |
VXZ250516P00073000 | 2/26/2025 9:31 AM | 73 | 21.80 | 15.50 | 20.50 | 0.00 | 0.00% | - | 1 | 213.28% |
VXZ250516P00076000 | 2/26/2025 9:31 AM | 76 | 24.80 | 18.50 | 23.50 | 0.00 | 0.00% | - | 1 | 234.57% |
Related Tickers
QLD ProShares Ultra QQQ
100.66
+8.14%
PSI Invesco Semiconductors ETF
52.93
+7.65%
SOXX iShares Semiconductor ETF
207.87
+7.18%
SMH VanEck Semiconductor ETF
237.41
+6.27%
SPHB Invesco S&P 500 High Beta ETF
87.73
+5.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
354.39
+5.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.00
+5.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.47
+4.97%
XNTK SPDR NYSE Technology ETF
214.64
+4.83%
FTEC Fidelity MSCI Information Technology Index ETF
178.04
+4.82%
VGT Vanguard Information Technology Index Fund ETF Shares
598.19
+4.73%
IYW iShares U.S. Technology ETF
155.26
+4.68%
XLK The Technology Select Sector SPDR Fund
227.70
+4.64%
XHB SPDR S&P Homebuilders ETF
100.86
+4.64%
IGM iShares Expanded Tech Sector ETF
100.45
+4.61%
IXN iShares Global Tech ETF
83.33
+4.40%
ONEQ Fidelity Nasdaq Composite Index ETF
73.61
+4.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+4.31%
VFVA Vanguard U.S. Value Factor ETF Shares
116.28
+4.31%
MGK Vanguard Mega Cap Growth Index Fund
337.19
+4.30%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.97
+4.30%
ITB iShares U.S. Home Construction ETF
95.99
+4.28%
IETC iShares U.S. Tech Independence Focused ETF
85.19
+4.27%
IWF iShares Russell 1000 Growth ETF
390.74
+4.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.56
+4.25%
IWY iShares Russell Top 200 Growth ETF
226.99
+4.20%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
VUG Vanguard Growth Index Fund ETF Shares
403.93
+4.18%
AIQ Global X Artificial Intelligence & Technology ETF
39.92
+4.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.53
+4.15%
SCHG Schwab U.S. Large-Cap Growth ETF
27.03
+4.12%
QQQ Invesco QQQ Trust
507.85
+4.07%
DWLD Davis Select Worldwide ETF
39.94
+4.05%
SPGP Invesco S&P 500 GARP ETF
103.11
+4.01%
ILCG iShares Morningstar Growth ETF
88.88
+4.00%
SMIN iShares MSCI India Small-Cap ETF
71.40
+3.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.30
+3.87%
TUR iShares MSCI Turkey ETF
32.62
+3.85%
INCO Columbia India Consumer ETF
65.05
+3.85%
IUSG iShares Core S&P U.S. Growth ETF
138.19
+3.84%
XLG Invesco S&P 500 Top 50 ETF
48.38
+3.82%
GRPM Invesco S&P MidCap 400 GARP ETF
108.01
+3.82%
IVW iShares S&P 500 Growth ETF
100.75
+3.80%
EPI WisdomTree India Earnings Fund
45.94
+3.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.30
+3.79%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.80
+3.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.82
+3.77%
TMFC Motley Fool 100 Index ETF
59.84
+3.76%
IWP iShares Russell Mid-Cap Growth ETF
131.18
+3.74%
VB Vanguard Small-Cap Index Fund ETF Shares
231.72
+3.72%
JVAL JPMorgan U.S. Value Factor ETF
42.53
+3.71%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.62
+3.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.23
+3.70%
OEF iShares S&P 100 ETF
283.38
+3.68%
COWZ Pacer US Cash Cows 100 ETF
54.43
+3.68%
DUSA Davis Select U.S. Equity ETF
44.34
+3.67%
QTUM Defiance Quantum ETF
83.02
+3.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.92
+3.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.10
+3.53%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.15
+3.52%
IWL iShares Russell Top 200 ETF
143.60
+3.51%
XMHQ Invesco S&P MidCap Quality ETF
98.57
+3.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.00
+3.50%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.58
+3.49%
PAVE Global X U.S. Infrastructure Development ETF
41.56
+3.49%
MGC Vanguard Mega Cap Index Fund
210.63
+3.46%
PSC Principal U.S. Small-Cap ETF
51.72
+3.46%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.83
+3.46%
SPMO Invesco S&P 500 Momentum ETF
101.88
+3.45%
NACP Impact Shares NAACP Minority Empowerment ETF
41.34
+3.45%
SYLD Cambria Shareholder Yield ETF
64.72
+3.44%
EZM WisdomTree U.S. MidCap Earnings Fund
61.17
+3.43%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.38
+3.41%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.18
+3.39%
BLOK Amplify Transformational Data Sharing ETF
44.83
+3.39%
QLC FlexShares US Quality Large Cap Index Fund
66.61
+3.38%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.67
+3.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+3.37%
EES WisdomTree U.S. SmallCap Earnings Fund
50.38
+3.37%
PKW Invesco BuyBack Achievers ETF
117.61
+3.37%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.49
+3.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
128.69
+3.36%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.71
+3.36%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.09
+3.35%
QDF FlexShares Quality Dividend Index Fund
69.90
+3.34%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
264.78
+3.34%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.50
+3.33%
VOO Vanguard S&P 500 ETF
535.92
+3.33%
IWB iShares Russell 1000 ETF
320.56
+3.33%
IOO iShares Global 100 ETF
100.74
+3.32%
IVV iShares Core S&P 500 ETF
585.71
+3.32%
LRGF iShares U.S. Equity Factor ETF
60.71
+3.32%
RDVY First Trust Rising Dividend Achievers ETF
60.71
+3.32%
PBUS Invesco MSCI USA ETF
58.56
+3.32%
SCHX Schwab U.S. Large-Cap ETF
23.07
+3.31%
NULG Nuveen ESG Large-Cap Growth ETF
86.09
+3.31%
VONE Vanguard Russell 1000 Index Fund ETF Shares
265.26
+3.31%
SPY SPDR S&P 500 ETF
582.99
+3.30%
KCE SPDR S&P Capital Markets ETF
135.82
+3.29%
VV Vanguard Large Cap Index Fund
268.54
+3.29%