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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00010000 | 2024-05-10 9:37AM CDT | 10.00 | 3.80 | 3.56 | 4.02 | 0.00 | - | - | 0 | 359.38% |
| VIXW240515C00010500 | 2024-05-09 9:21AM CDT | 10.50 | 3.70 | 3.06 | 3.52 | 0.00 | - | 1 | 0 | 317.19% |
| VIXW240515C00011000 | 2024-05-10 9:57AM CDT | 11.00 | 2.80 | 2.56 | 3.02 | 0.00 | - | 1 | 0 | 275.00% |
| VIXW240515C00012000 | 2024-05-10 11:00AM CDT | 12.00 | 1.90 | 1.56 | 2.03 | 0.00 | - | 1 | 0 | 194.53% |
| VIXW240515C00012500 | 2024-05-13 2:45PM CDT | 12.50 | 1.21 | 1.07 | 1.53 | 0.00 | - | 50 | 0 | 154.69% |
| VIXW240515C00013000 | 2024-05-13 2:44PM CDT | 13.00 | 0.65 | 0.59 | 0.90 | 0.00 | - | 43 | 0 | 94.53% |
| VIXW240515C00013500 | 2024-05-13 3:00PM CDT | 13.50 | 0.45 | 0.26 | 0.60 | 0.00 | - | 212 | 0 | 94.53% |
| VIXW240515C00014000 | 2024-05-13 3:04PM CDT | 14.00 | 0.25 | 0.11 | 0.34 | 0.00 | - | 279 | 0 | 96.48% |
| VIXW240515C00014500 | 2024-05-13 12:17PM CDT | 14.50 | 0.20 | 0.05 | 0.19 | 0.00 | - | 60 | 0 | 103.13% |
| VIXW240515C00015000 | 2024-05-13 2:55PM CDT | 15.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 149 | 0 | 114.84% |
| VIXW240515C00016000 | 2024-05-13 3:00PM CDT | 16.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 100 | 0 | 140.63% |
| VIXW240515C00017000 | 2024-05-13 2:06PM CDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 96 | 0 | 165.63% |
| VIXW240515C00018000 | 2024-05-13 2:51PM CDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,150 | 0 | 198.44% |
| VIXW240515C00019000 | 2024-05-13 1:38PM CDT | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,042 | 0 | 221.88% |
| VIXW240515C00020000 | 2024-05-13 1:49PM CDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 178 | 0 | 250.00% |
| VIXW240515C00021000 | 2024-05-13 9:44AM CDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 0 | 262.50% |
| VIXW240515C00022000 | 2024-05-13 1:39PM CDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 287.50% |
| VIXW240515C00023000 | 2024-05-13 8:30AM CDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,000 | 0 | 309.38% |
| VIXW240515C00024000 | 2024-05-13 1:53PM CDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,006 | 0 | 331.25% |
| VIXW240515C00025000 | 2024-05-13 12:20PM CDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 65 | 0 | 350.00% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 368.75% |
| VIXW240515C00027000 | 2024-05-13 12:42PM CDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 387.50% |
| VIXW240515C00028000 | 2024-05-13 10:06AM CDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 0 | 406.25% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 418.75% |
| VIXW240515C00030000 | 2024-05-13 8:45AM CDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 437.50% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 431.25% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 443.75% |
| VIXW240515C00033000 | 2024-05-13 12:46PM CDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 462.50% |
| VIXW240515C00035000 | 2024-05-13 9:18AM CDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 487.50% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | - | 0 | 518.75% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIXW240515C00040000 | 2024-05-13 9:34AM CDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 0 | 537.50% |
| VIXW240515C00042500 | 2024-05-10 1:43PM CDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 0 | 525.00% |
| VIXW240515C00045000 | 2024-05-10 9:19AM CDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 550.00% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 0 | 575.00% |
| VIXW240515C00050000 | 2024-05-13 12:28PM CDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 600.00% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 625.00% |
| VIXW240515C00060000 | 2024-05-13 12:29PM CDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 675.00% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 700.00% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 787.50% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 900.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00010000 | 2024-05-09 9:00AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 175.00% |
| VIXW240515P00011000 | 2024-05-08 1:50PM CDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 125.00% |
| VIXW240515P00012000 | 2024-05-10 2:19PM CDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 81.25% |
| VIXW240515P00012500 | 2024-05-10 2:59PM CDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 70.31% |
| VIXW240515P00013000 | 2024-05-13 2:27PM CDT | 13.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 67 | 0 | 51.56% |
| VIXW240515P00013500 | 2024-05-13 2:57PM CDT | 13.50 | 0.11 | 0.04 | 0.23 | 0.00 | - | 403 | 0 | 69.14% |
| VIXW240515P00014000 | 2024-05-13 2:52PM CDT | 14.00 | 0.45 | 0.27 | 0.59 | 0.00 | - | 177 | 0 | 87.11% |
| VIXW240515P00014500 | 2024-05-13 2:28PM CDT | 14.50 | 0.90 | 0.64 | 1.02 | 0.00 | - | 25 | 0 | 103.13% |
| VIXW240515P00015000 | 2024-05-13 12:07PM CDT | 15.00 | 1.35 | 1.07 | 1.49 | 0.00 | - | 8 | 0 | 121.88% |
| VIXW240515P00016000 | 2024-05-13 12:07PM CDT | 16.00 | 2.34 | 2.02 | 2.47 | 0.00 | - | 36 | 0 | 160.94% |
| VIXW240515P00017000 | 2024-05-13 12:41PM CDT | 17.00 | 3.28 | 3.01 | 3.46 | 0.00 | - | 2 | 0 | 196.88% |
| VIXW240515P00018000 | 2024-05-09 2:15PM CDT | 18.00 | 4.00 | 4.00 | 4.46 | 0.00 | - | 1 | 0 | 234.38% |
| VIXW240515P00019000 | 2024-05-10 1:15PM CDT | 19.00 | 5.25 | 4.99 | 5.45 | 0.00 | - | 2 | 0 | 259.38% |
| VIXW240515P00020000 | 2024-05-10 8:35AM CDT | 20.00 | 6.02 | 5.99 | 6.45 | 0.00 | - | 4 | 0 | 289.06% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 6.99 | 7.45 | 0.00 | - | 20 | 0 | 318.75% |
| VIXW240515P00022000 | 2024-05-13 9:45AM CDT | 22.00 | 8.52 | 7.98 | 8.45 | 0.00 | - | 10 | 0 | 343.75% |
| VIXW240515P00023000 | 2024-05-13 12:26PM CDT | 23.00 | 9.24 | 8.98 | 9.44 | 0.00 | - | 5 | 0 | 356.25% |
| VIXW240515P00024000 | 2024-05-13 1:51PM CDT | 24.00 | 10.38 | 9.98 | 10.44 | 0.00 | - | 2 | 0 | 378.13% |
| VIXW240515P00029000 | 2024-05-08 10:28AM CDT | 29.00 | 14.63 | 14.98 | 15.44 | 0.00 | - | - | 0 | 478.13% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 15.98 | 16.44 | 0.00 | - | 5 | 0 | 493.75% |
| VIXW240515P00031000 | 2024-05-06 2:46PM CDT | 31.00 | 16.47 | 16.98 | 17.44 | 0.00 | - | - | 0 | 512.50% |
| VIXW240515P00035000 | 2024-05-08 8:58AM CDT | 35.00 | 20.75 | 20.97 | 21.44 | 0.00 | - | - | 0 | 571.88% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 25.97 | 26.44 | 0.00 | - | 10 | 0 | 634.38% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 45.97 | 46.43 | 0.00 | - | 5 | 0 | 793.75% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 50.97 | 51.43 | 0.00 | - | - | 0 | 831.25% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 55.97 | 56.43 | 0.00 | - | - | 0 | 862.50% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 65.97 | 66.43 | 0.00 | - | - | 0 | 918.75% |
© 2024 Yahoo. All rights reserved.