CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00011000 | 2024-05-07 2:58PM CDT | 11.00 | 3.25 | 2.62 | 3.71 | 0.00 | - | 2 | 0 | 305.86% |
| VIXW240515C00012000 | 2024-05-08 2:56PM CDT | 12.00 | 2.12 | 1.63 | 2.71 | 0.00 | - | 9 | 0 | 235.94% |
| VIXW240515C00012500 | 2024-05-06 2:42PM CDT | 12.50 | 1.98 | 1.17 | 2.18 | 0.00 | - | 22 | 0 | 200.98% |
| VIXW240515C00013000 | 2024-05-08 3:02PM CDT | 13.00 | 1.25 | 0.71 | 1.70 | 0.00 | - | 917 | 0 | 168.16% |
| VIXW240515C00013500 | 2024-05-08 2:56PM CDT | 13.50 | 0.80 | 0.35 | 1.26 | 0.00 | - | 37 | 0 | 141.80% |
| VIXW240515C00014000 | 2024-05-08 2:54PM CDT | 14.00 | 0.55 | 0.45 | 0.90 | 0.00 | - | 354 | 0 | 148.44% |
| VIXW240515C00014500 | 2024-05-08 12:36PM CDT | 14.50 | 0.45 | 0.09 | 0.66 | 0.00 | - | 22 | 0 | 124.22% |
| VIXW240515C00015000 | 2024-05-08 3:04PM CDT | 15.00 | 0.28 | 0.06 | 0.50 | 0.00 | - | 204 | 0 | 125.78% |
| VIXW240515C00016000 | 2024-05-08 3:14PM CDT | 16.00 | 0.17 | 0.02 | 0.33 | 0.00 | - | 199 | 0 | 133.59% |
| VIXW240515C00017000 | 2024-05-08 2:52PM CDT | 17.00 | 0.06 | 0.05 | 0.24 | 0.00 | - | 250 | 0 | 150.78% |
| VIXW240515C00018000 | 2024-05-08 12:44PM CDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 0 | 157.81% |
| VIXW240515C00019000 | 2024-05-08 10:07AM CDT | 19.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 9 | 0 | 171.09% |
| VIXW240515C00020000 | 2024-05-08 2:23PM CDT | 20.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 63 | 0 | 183.59% |
| VIXW240515C00021000 | 2024-05-08 2:56PM CDT | 21.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 27 | 0 | 196.88% |
| VIXW240515C00022000 | 2024-05-08 2:09PM CDT | 22.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 135 | 0 | 210.94% |
| VIXW240515C00023000 | 2024-05-08 1:25PM CDT | 23.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 30 | 0 | 221.88% |
| VIXW240515C00024000 | 2024-05-08 10:57AM CDT | 24.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 5 | 0 | 234.38% |
| VIXW240515C00025000 | 2024-05-08 12:55PM CDT | 25.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 243.75% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 50 | 0 | 254.69% |
| VIXW240515C00027000 | 2024-05-07 1:13PM CDT | 27.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 35 | 0 | 265.63% |
| VIXW240515C00028000 | 2024-05-06 9:05AM CDT | 28.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 0 | 271.88% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 0 | 282.81% |
| VIXW240515C00030000 | 2024-05-07 10:51AM CDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 292.19% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 296.88% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 304.69% |
| VIXW240515C00033000 | 2024-05-03 9:32AM CDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 312.50% |
| VIXW240515C00035000 | 2024-05-08 1:26PM CDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 328.13% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | - | 0 | 345.31% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 353.13% |
| VIXW240515C00040000 | 2024-05-06 8:34AM CDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 359.38% |
| VIXW240515C00042500 | 2024-04-15 12:11PM CDT | 42.50 | 0.26 | 0.00 | 0.09 | 0.00 | - | 57 | 0 | 375.00% |
| VIXW240515C00045000 | 2024-04-29 11:26AM CDT | 45.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 317 | 0 | 382.81% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 0 | 396.88% |
| VIXW240515C00050000 | 2024-05-02 12:00PM CDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,001 | 0 | 409.38% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 431.25% |
| VIXW240515C00060000 | 2024-04-29 10:51AM CDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1,700 | 0 | 453.13% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 471.88% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 0 | 525.00% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 0 | 559.38% |
Putsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00012000 | 2024-05-08 1:12PM CDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 39.06% |
| VIXW240515P00012500 | 2024-05-08 2:52PM CDT | 12.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 36.33% |
| VIXW240515P00013000 | 2024-05-08 2:35PM CDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 137 | 0 | 20.90% |
| VIXW240515P00013500 | 2024-05-08 2:58PM CDT | 13.50 | 0.15 | 0.00 | 0.32 | 0.00 | - | 107 | 0 | 0.00% |
| VIXW240515P00014000 | 2024-05-08 2:58PM CDT | 14.00 | 0.37 | 0.09 | 0.65 | 0.00 | - | 180 | 0 | 0.00% |
| VIXW240515P00014500 | 2024-05-08 9:28AM CDT | 14.50 | 0.70 | 0.35 | 1.07 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00015000 | 2024-05-08 9:36AM CDT | 15.00 | 1.02 | 0.69 | 1.54 | 0.00 | - | 18 | 0 | 0.00% |
| VIXW240515P00016000 | 2024-05-08 3:01PM CDT | 16.00 | 2.10 | 1.53 | 2.49 | 0.00 | - | 18 | 0 | 0.00% |
| VIXW240515P00017000 | 2024-05-08 3:04PM CDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| VIXW240515P00018000 | 2024-05-08 10:28AM CDT | 18.00 | 3.79 | 3.40 | 4.44 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240515P00019000 | 2024-05-08 1:57PM CDT | 19.00 | 4.95 | 4.38 | 5.43 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00020000 | 2024-05-07 11:58AM CDT | 20.00 | 5.60 | 5.36 | 6.43 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 6.35 | 7.42 | 0.00 | - | 20 | 0 | 0.00% |
| VIXW240515P00022000 | 2024-04-15 2:49PM CDT | 22.00 | 5.20 | 7.35 | 8.42 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00023000 | 2024-05-06 12:12PM CDT | 23.00 | 8.38 | 8.34 | 9.41 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00024000 | 2024-04-16 10:18AM CDT | 24.00 | 7.10 | 9.34 | 10.41 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 15.31 | 16.39 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 25.29 | 26.37 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 45.26 | 46.34 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 50.25 | 51.34 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 55.25 | 56.33 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 65.24 | 66.32 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.