Breaking News

iPath® Series B S&P 500® VIX Mid-Term Futures™ ETN (VXZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

51.97 -3.62 -6.51%

21/12 - Closed. Currency in USD

After Hours

51.80

-0.17

-0.33%

5:30:05 - Real-time Data

Type: ETF

Market: United States

Issuer: Milleis Investissements Funds

Asset Class: Equity

Volume: 44,300
Bid/Ask: 0.00 / 0.00
Day's Range: 51.79 - 55.55

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Barclays iPath Series B S&P 500 VIX Mid-Term Futur Options Chain

Get free option data for VXZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Barclays iPath Series B S&P 500 VIX Mid-Term Futur ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 21, 2024 20:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.1	28	0	26.00	0	0%	0	4.8	0
VXZ Call 26.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|26.00C Delta0.9131 Imp Vol2.5119 Bid23.1 Gamma0.0045 Theoretical28 Ask28 Theta-0.1064 Intrinsic Value25.97 Volume0 Vega0.0224 Time Value-25.97 Open Interest0 Rho0.0144 Delta / Theta-8.5801 VXZ Put 26.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|26.00P Delta-0.0947 Imp Vol2.7091 Bid0 Gamma0.0044 Theoretical2.4 Ask4.8 Theta-0.1187 Intrinsic Value-25.97 Volume0 Vega0.0238 Time Value25.97 Open Interest0 Rho-0.0049 Delta / Theta0.7974
0	0%	22.1	27	0	27.00	0	0%	0	4.8	0
VXZ Call 27.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|27.00C Delta0.909 Imp Vol2.4016 Bid22.1 Gamma0.0048 Theoretical27 Ask27 Theta-0.1055 Intrinsic Value24.97 Volume0 Vega0.0232 Time Value-24.97 Open Interest0 Rho0.015 Delta / Theta-8.616 VXZ Put 27.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|27.00P Delta-0.0993 Imp Vol2.5933 Bid0 Gamma0.0048 Theoretical2.4 Ask4.8 Theta-0.1177 Intrinsic Value-24.97 Volume0 Vega0.0247 Time Value24.97 Open Interest0 Rho-0.0051 Delta / Theta0.844
0	0%	21.1	26	0	28.00	0	0%	0	4.8	0
VXZ Call 28.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|28.00C Delta0.9046 Imp Vol2.2955 Bid21.1 Gamma0.0052 Theoretical26 Ask26 Theta-0.1045 Intrinsic Value23.97 Volume0 Vega0.024 Time Value-23.97 Open Interest0 Rho0.0155 Delta / Theta-8.6568 VXZ Put 28.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|28.00P Delta-0.1042 Imp Vol2.4821 Bid0 Gamma0.0052 Theoretical2.4 Ask4.8 Theta-0.1166 Intrinsic Value-23.97 Volume0 Vega0.0256 Time Value23.97 Open Interest0 Rho-0.0052 Delta / Theta0.8936
					51.97	Price @ Dec 21, 2024 20:51 GMT
3.25	0%	0.7	4.9	1	52.00	2.2	0%	1.3	5	0
VXZ Call 52.00 Exp: Jan 17, 2025 Last: 3.25 Chg.: 0% SymbolVXZ\|20250117\|52.00C Delta0.5379 Imp Vol0.5647 Bid0.7 Gamma0.0498 Theoretical3.25 Ask4.9 Theta-0.0618 Intrinsic Value-0.03 Volume1 Vega0.0561 Time Value3.28 Open Interest18 Rho0.0183 Delta / Theta-8.7037 VXZ Put 52.00 Exp: Jan 17, 2025 Last: 2.2 Chg.: 0% SymbolVXZ\|20250117\|52.00P Delta-0.464 Imp Vol0.5707 Bid1.3 Gamma0.0495 Theoretical3.15 Ask5 Theta-0.0564 Intrinsic Value0.03 Volume0 Vega0.0561 Time Value2.17 Open Interest52 Rho-0.0171 Delta / Theta8.2249
2.57	0%	0	3.8	7	53.00	2.45	0%	0.65	5.5	53
VXZ Call 53.00 Exp: Jan 17, 2025 Last: 2.57 Chg.: 0% SymbolVXZ\|20250117\|53.00C Delta0.483 Imp Vol0.524 Bid0 Gamma0.0538 Theoretical2.57 Ask3.8 Theta-0.0575 Intrinsic Value-1.03 Volume7 Vega0.0563 Time Value3.6 Open Interest1 Rho0.0167 Delta / Theta-8.401 VXZ Put 53.00 Exp: Jan 17, 2025 Last: 2.45 Chg.: 0% SymbolVXZ\|20250117\|53.00P Delta-0.5544 Imp Vol0.3482 Bid0.65 Gamma0.0811 Theoretical2.45 Ask5.5 Theta-0.0328 Intrinsic Value1.03 Volume53 Vega0.0557 Time Value1.42 Open Interest1 Rho-0.0185 Delta / Theta16.899
1.48	0%	0.05	4.9	0	54.00	0	0%	1.65	6.4	0
VXZ Call 54.00 Exp: Jan 17, 2025 Last: 1.48 Chg.: 0% SymbolVXZ\|20250117\|54.00C Delta0.443 Imp Vol0.5787 Bid0.05 Gamma0.0483 Theoretical2.48 Ask4.9 Theta-0.0624 Intrinsic Value-2.03 Volume0 Vega0.0558 Time Value3.51 Open Interest1 Rho0.0152 Delta / Theta-7.1015 VXZ Put 54.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolVXZ\|20250117\|54.00P Delta-0.5727 Imp Vol0.522 Bid1.65 Gamma0.0535 Theoretical4.02 Ask6.4 Theta-0.0501 Intrinsic Value2.03 Volume0 Vega0.0554 Time Value-2.03 Open Interest0 Rho-0.0204 Delta / Theta11.4333

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

VXZ Comments

Write your thoughts about iPath® Series B S&P 500® VIX Mid-Term Futures™ ETN

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,534.91	+128.53	+2.01%
Nikkei 225	39,172.50	+449.00	+1.16%
Shanghai	3,351.26	-16.81	-0.50%
US 500	5,954.2	+23.3	+0.39%
US Tech 100	21,405.2	+110.9	+0.52%
DAX	19,904.85	-11.71	-0.06%
Dollar Index	107.730	+0.379	+0.35%

Crude Oil WTI	69.60	+0.14	+0.20%
Brent Oil	72.67	+0.11	+0.15%
Natural Gas	3.487	+0.075	+2.20%
Gold	2,640.79	-4.31	-0.16%
Silver	30.238	+0.280	+0.93%
US Soybeans	976.25	+1.25	+0.13%
Copper	4.1208	+0.0203	+0.50%

Philippines 2Y	6.161	+0.130	+2.16%
Philippines 10Y	6.141	+0.033	+0.54%
Philippines 20Y	6.303	+0.117	+1.89%
U.S. 2Y	4.323	+0.011	+0.26%
U.S. 10Y	4.543	+0.020	+0.44%
U.S. 30Y	4.740	+0.023	+0.50%
Germany 10Y	2.3195	+0.0335	+1.47%

Alphabet C	192.96	+3.26	+1.72%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.21	+0.11	+0.22%
Booking	5,048.59	+68.19	+1.37%
Apple	254.49	+4.70	+1.88%
Alibaba ADR	82.28	-2.03	-2.41%
Tesla	421.06	-15.11	-3.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Barclays iPath Se.	51.97	-3.62	-6.51%