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

Calls

In The Money

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%

Puts

In The Money

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