CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 11:01AM CDT. Market open.
Strike:14.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00014000 | 2024-05-31 10:56AM CDT | 2024-06-05 | 0.70 | 0.57 | 0.70 | -0.15 | -17.65% | 145 | 1,047 | 58.20% |
| VIXW240612C00014000 | 2024-05-31 10:43AM CDT | 2024-06-12 | 0.98 | 0.96 | 1.14 | -0.12 | -10.91% | 24 | 394 | 74.02% |
| VIX240618C00014000 | 2024-05-31 11:00AM CDT | 2024-06-18 | 1.18 | 1.14 | 1.19 | +0.08 | +7.27% | 12,341 | 180,444 | 70.31% |
| VIXW240626C00014000 | 2024-05-31 10:54AM CDT | 2024-06-26 | 1.36 | 1.30 | 1.50 | +0.04 | +2.74% | 27 | 393 | 74.61% |
| VIXW240703C00014000 | 2024-05-30 11:04AM CDT | 2024-07-03 | 1.64 | 1.36 | 1.98 | 0.00 | - | 10 | 1 | 82.32% |
| VIX240717C00014000 | 2024-05-31 10:53AM CDT | 2024-07-17 | 1.90 | 1.91 | 1.97 | 0.00 | - | 620 | 31,459 | 82.62% |
| VIX240821C00014000 | 2024-05-31 10:57AM CDT | 2024-08-21 | 2.50 | 2.44 | 2.51 | +0.06 | +2.51% | 53 | 6,639 | 82.96% |
| VIX240918C00014000 | 2024-05-31 10:51AM CDT | 2024-09-18 | 2.78 | 2.81 | 2.89 | -0.02 | -0.71% | 16 | 1,788 | 84.03% |
| VIX241016C00014000 | 2024-05-31 10:16AM CDT | 2024-10-16 | 4.20 | 4.25 | 4.45 | -0.06 | -1.41% | 1 | 475 | 119.97% |
| VIX241120C00014000 | 2024-05-30 1:35PM CDT | 2024-11-20 | 3.74 | 3.70 | 3.90 | 0.00 | - | 3,003 | 4,121 | 92.33% |
| VIX241218C00014000 | 2024-05-31 10:36AM CDT | 2024-12-18 | 3.80 | 3.80 | 4.00 | 0.00 | - | 33 | 431 | 88.18% |
| VIX250122C00014000 | 2024-05-30 12:01PM CDT | 2025-01-22 | 4.30 | 4.25 | 4.55 | 0.00 | - | 3 | 270 | 93.07% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00014000 | 2024-05-31 10:20AM CDT | 2024-06-05 | 0.38 | 0.26 | 0.37 | -0.05 | -11.63% | 215 | 147 | 70.90% |
| VIXW240612P00014000 | 2024-05-31 10:32AM CDT | 2024-06-12 | 0.48 | 0.41 | 0.62 | -0.12 | -20.00% | 45 | 17 | 67.77% |
| VIX240618P00014000 | 2024-05-31 10:51AM CDT | 2024-06-18 | 0.69 | 0.67 | 0.70 | -0.04 | -5.48% | 1,931 | 234,528 | 69.53% |
| VIXW240626P00014000 | 2024-05-30 2:47PM CDT | 2024-06-26 | 0.74 | 0.49 | 0.76 | 0.00 | - | 22 | 234 | 54.39% |
| VIX240717P00014000 | 2024-05-31 11:01AM CDT | 2024-07-17 | 0.89 | 0.87 | 0.90 | -0.03 | -3.26% | 127 | 97,058 | 53.71% |
| VIX240821P00014000 | 2024-05-31 10:55AM CDT | 2024-08-21 | 0.97 | 0.96 | 0.99 | -0.03 | -3.00% | 50 | 25,769 | 44.82% |
| VIX240918P00014000 | 2024-05-31 10:49AM CDT | 2024-09-18 | 0.95 | 0.91 | 0.96 | 0.00 | - | 1,500 | 48,503 | 37.79% |
| VIX241016P00014000 | 2024-05-29 8:35AM CDT | 2024-10-16 | 0.29 | 0.30 | 0.34 | 0.00 | - | 2 | 12,759 | 15.53% |
| VIX241120P00014000 | 2024-05-23 1:45PM CDT | 2024-11-20 | 0.87 | 0.72 | 0.83 | 0.00 | - | 13 | 1,777 | 26.76% |
| VIX241218P00014000 | 2024-05-29 1:06PM CDT | 2024-12-18 | 0.96 | 0.83 | 0.96 | 0.00 | - | 1 | 855 | 27.98% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.75 | 0.92 | 0.00 | - | 1 | 37 | 24.95% |
© 2024 Yahoo. All rights reserved.