CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 3.35 | 4.45 | 0.00 | - | 20 | 0 | 202.34% |
| VIXW240508C00012000 | 2024-04-26 12:52PM CDT | 12.00 | 3.80 | 2.44 | 3.45 | 0.00 | - | 1 | 0 | 167.19% |
| VIXW240508C00013000 | 2024-05-01 1:28PM CDT | 13.00 | 2.31 | 1.43 | 2.37 | 0.00 | - | 7 | 0 | 112.11% |
| VIXW240508C00013500 | 2024-05-02 2:44PM CDT | 13.50 | 1.77 | 1.01 | 1.89 | 0.00 | - | 20 | 0 | 98.44% |
| VIXW240508C00014000 | 2024-05-02 3:12PM CDT | 14.00 | 1.35 | 0.73 | 1.45 | 0.00 | - | 68 | 0 | 95.31% |
| VIXW240508C00014500 | 2024-05-02 12:31PM CDT | 14.50 | 0.82 | 0.36 | 1.05 | 0.00 | - | 9 | 0 | 81.84% |
| VIXW240508C00015000 | 2024-05-02 3:08PM CDT | 15.00 | 0.77 | 0.11 | 0.74 | 0.00 | - | 771 | 0 | 75.20% |
| VIXW240508C00016000 | 2024-05-02 3:08PM CDT | 16.00 | 0.35 | 0.02 | 0.42 | 0.00 | - | 654 | 0 | 87.89% |
| VIXW240508C00017000 | 2024-05-02 3:01PM CDT | 17.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | 267 | 0 | 103.13% |
| VIXW240508C00018000 | 2024-05-02 2:59PM CDT | 18.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | 93 | 0 | 127.34% |
| VIXW240508C00019000 | 2024-05-02 9:52AM CDT | 19.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 13 | 0 | 138.28% |
| VIXW240508C00020000 | 2024-05-02 3:01PM CDT | 20.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 407 | 0 | 153.91% |
| VIXW240508C00021000 | 2024-05-02 2:59PM CDT | 21.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 0 | 167.97% |
| VIXW240508C00022000 | 2024-05-02 9:11AM CDT | 22.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 182.03% |
| VIXW240508C00023000 | 2024-05-02 2:36PM CDT | 23.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 44 | 0 | 207.03% |
| VIXW240508C00024000 | 2024-05-01 2:48PM CDT | 24.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 32 | 0 | 206.25% |
| VIXW240508C00025000 | 2024-05-01 10:48AM CDT | 25.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 14 | 0 | 218.75% |
| VIXW240508C00026000 | 2024-05-02 8:45AM CDT | 26.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 31 | 0 | 228.13% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 237.50% |
| VIXW240508C00028000 | 2024-05-02 2:19PM CDT | 28.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 248.44% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 574 | 0 | 259.38% |
| VIXW240508C00030000 | 2024-05-02 9:30AM CDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 265.63% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 275.00% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 18 | 0 | 284.38% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 81 | 0 | 293.75% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 0 | 301.56% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 309.38% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 318.75% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 325.00% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | - | 0 | 340.63% |
| VIXW240508C00040000 | 2024-05-02 1:08PM CDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 0 | 346.88% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 359.38% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 375.00% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 0 | 389.06% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 55 | 0 | 403.13% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 428.13% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 425.00% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 490.63% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 125.00% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 93.75% |
| VIXW240508P00012000 | 2024-05-02 2:56PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 68.75% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 75.00% |
| VIXW240508P00013000 | 2024-05-02 2:59PM CDT | 13.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 64.06% |
| VIXW240508P00013500 | 2024-05-02 2:56PM CDT | 13.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 0 | 54.69% |
| VIXW240508P00014000 | 2024-05-02 2:56PM CDT | 14.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 89 | 0 | 67.97% |
| VIXW240508P00014500 | 2024-05-02 3:02PM CDT | 14.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 149 | 0 | 62.31% |
| VIXW240508P00015000 | 2024-05-02 2:44PM CDT | 15.00 | 0.34 | 0.18 | 0.64 | 0.00 | - | 67 | 0 | 60.94% |
| VIXW240508P00016000 | 2024-05-02 3:03PM CDT | 16.00 | 1.05 | 0.85 | 1.63 | 0.00 | - | 10 | 0 | 102.54% |
| VIXW240508P00017000 | 2024-05-02 1:48PM CDT | 17.00 | 2.00 | 1.73 | 2.69 | 0.00 | - | 19 | 0 | 146.88% |
| VIXW240508P00018000 | 2024-05-01 9:02AM CDT | 18.00 | 2.33 | 2.68 | 3.65 | 0.00 | - | 2 | 0 | 169.53% |
| VIXW240508P00019000 | 2024-04-30 1:00PM CDT | 19.00 | 3.70 | 3.65 | 4.63 | 0.00 | - | 13 | 0 | 191.80% |
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 20.00 | 4.70 | 4.63 | 5.62 | 0.00 | - | 1 | 0 | 213.28% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 5.61 | 6.63 | 0.00 | - | 2 | 0 | 236.72% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 6.60 | 7.64 | 0.00 | - | 2 | 0 | 258.98% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 7.58 | 7.59 | 8.65 | 0.00 | - | 1 | 0 | 280.08% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.58 | 9.66 | 0.00 | - | 2 | 0 | 300.00% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.57 | 10.66 | 0.00 | - | 4 | 0 | 316.41% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.57 | 11.66 | 0.00 | - | 4 | 0 | 332.03% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.55 | 20.66 | 0.00 | - | - | 0 | 442.19% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.52 | 65.62 | 0.00 | - | - | 0 | 691.41% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.52 | 75.61 | 0.00 | - | - | 0 | 721.09% |
© 2024 Yahoo. All rights reserved.