CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 09:22AM CDT. Market open.
Strike:20.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00020000 | 2024-05-31 9:13AM CDT | 2024-06-05 | 0.05 | 0.05 | 0.06 | -0.01 | -20.00% | 13 | 1,090 | 157.81% |
| VIXW240612C00020000 | 2024-05-30 2:57PM CDT | 2024-06-12 | 0.18 | 0.12 | 0.15 | 0.00 | - | 10 | 254 | 129.69% |
| VIX240618C00020000 | 2024-05-31 9:21AM CDT | 2024-06-18 | 0.22 | 0.22 | 0.25 | -0.04 | -13.79% | 20,167 | 263,533 | 123.83% |
| VIXW240626C00020000 | 2024-05-31 8:57AM CDT | 2024-06-26 | 0.41 | 0.29 | 0.44 | -0.04 | -8.89% | 10 | 359 | 118.36% |
| VIXW240703C00020000 | 2024-05-30 11:11AM CDT | 2024-07-03 | 0.53 | 0.34 | 0.59 | +0.53 | - | - | 1 | 114.06% |
| VIX240717C00020000 | 2024-05-31 9:16AM CDT | 2024-07-17 | 0.65 | 0.64 | 0.69 | -0.05 | -7.14% | 4,420 | 467,644 | 109.28% |
| VIX240821C00020000 | 2024-05-31 9:18AM CDT | 2024-08-21 | 1.04 | 1.02 | 1.06 | -0.03 | -2.86% | 27 | 94,378 | 99.90% |
| VIX240918C00020000 | 2024-05-31 9:17AM CDT | 2024-09-18 | 1.29 | 1.24 | 1.30 | -0.04 | -3.01% | 116 | 88,289 | 94.68% |
| VIX241016C00020000 | 2024-05-30 2:51PM CDT | 2024-10-16 | 1.89 | 1.84 | 1.97 | -0.17 | -8.25% | 68 | 61,375 | 104.00% |
| VIX241120C00020000 | 2024-05-30 12:34PM CDT | 2024-11-20 | 1.90 | 1.80 | 1.92 | 0.00 | - | 96 | 7,911 | 91.75% |
| VIX241218C00020000 | 2024-05-31 8:31AM CDT | 2024-12-18 | 2.00 | 1.94 | 2.10 | -0.05 | -2.44% | 25 | 1,081 | 89.06% |
| VIX250122C00020000 | 2024-05-30 2:59PM CDT | 2025-01-22 | 2.50 | 2.32 | 2.46 | 0.00 | - | 202 | 3,047 | 90.53% |
| VIX250219C00020000 | 2024-05-30 9:31AM CDT | 2025-02-19 | 2.70 | 2.48 | 2.78 | +2.70 | - | - | 4 | 90.67% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00020000 | 2024-05-20 8:32AM CDT | 2024-06-05 | 6.40 | 5.63 | 6.18 | 0.00 | - | 5 | 20 | 213.67% |
| VIXW240612P00020000 | 2024-05-28 1:43PM CDT | 2024-06-12 | 6.65 | 5.69 | 6.22 | 0.00 | - | 1,341 | 700 | 152.34% |
| VIX240618P00020000 | 2024-05-31 8:35AM CDT | 2024-06-18 | 6.18 | 6.00 | 6.10 | +0.38 | +6.55% | 251 | 41,797 | 95.70% |
| VIXW240626P00020000 | 2024-05-24 2:04PM CDT | 2024-06-26 | 6.20 | 5.49 | 5.98 | 0.00 | - | 5 | 6 | 57.81% |
| VIX240717P00020000 | 2024-05-31 8:38AM CDT | 2024-07-17 | 5.94 | 5.75 | 5.90 | +0.19 | +3.30% | 251 | 25,534 | 0.00% |
| VIX240821P00020000 | 2024-05-31 8:46AM CDT | 2024-08-21 | 5.75 | 5.60 | 5.70 | +0.10 | +1.77% | 1 | 1,035 | 0.00% |
| VIX240918P00020000 | 2024-05-31 8:30AM CDT | 2024-09-18 | 5.51 | 5.40 | 5.50 | +0.06 | +1.10% | 2 | 25,298 | 0.00% |
| VIX241016P00020000 | 2024-05-30 8:46AM CDT | 2024-10-16 | 3.90 | 3.85 | 4.00 | 0.00 | - | 2 | 17,825 | 0.00% |
| VIX241120P00020000 | 2024-05-29 10:33AM CDT | 2024-11-20 | 4.80 | 4.80 | 4.95 | 0.00 | - | 18 | 571 | 0.00% |
| VIX241218P00020000 | 2024-05-29 3:03PM CDT | 2024-12-18 | 4.85 | 4.90 | 0.00 | 0.00 | - | 23 | 83 | 0.00% |
| VIX250122P00020000 | 2024-05-30 9:00AM CDT | 2025-01-22 | 4.65 | 4.65 | 4.90 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.