CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00010000 | 2024-05-29 11:55AM CDT | 10.00 | 4.00 | 2.60 | 4.08 | 0.00 | - | 190 | 191 | 269.92% |
| VIXW240605C00010500 | 2024-05-29 12:49PM CDT | 10.50 | 3.38 | 2.10 | 3.58 | 0.00 | - | 1 | 1 | 236.33% |
| VIXW240605C00011000 | 2024-05-29 8:42AM CDT | 11.00 | 3.15 | 1.60 | 3.09 | 0.00 | - | 4 | 20 | 204.30% |
| VIXW240605C00011500 | 2024-05-29 12:50PM CDT | 11.50 | 2.88 | 1.10 | 2.59 | +0.33 | +12.94% | 1 | 53 | 171.48% |
| VIXW240605C00012000 | 2024-05-31 1:00PM CDT | 12.00 | 2.00 | 0.61 | 2.10 | 0.00 | - | 146 | 648 | 140.23% |
| VIXW240605C00012500 | 2024-05-31 2:55PM CDT | 12.50 | 1.21 | 0.18 | 1.59 | -0.69 | -36.32% | 90 | 138 | 110.16% |
| VIXW240605C00013000 | 2024-05-31 2:57PM CDT | 13.00 | 0.33 | 0.00 | 1.08 | -0.97 | -74.62% | 200 | 1,690 | 95.70% |
| VIXW240605C00013500 | 2024-05-31 3:01PM CDT | 13.50 | 0.50 | 0.00 | 0.79 | -0.44 | -46.81% | 303 | 575 | 104.30% |
| VIXW240605C00014000 | 2024-05-31 3:05PM CDT | 14.00 | 0.30 | 0.00 | 0.00 | -0.55 | -64.71% | 275 | 1,047 | 25.00% |
| VIXW240605C00014500 | 2024-05-31 2:55PM CDT | 14.50 | 0.23 | 0.00 | 0.00 | -0.36 | -61.02% | 242 | 3,205 | 25.00% |
| VIXW240605C00015000 | 2024-05-31 3:05PM CDT | 15.00 | 0.15 | 0.00 | 0.00 | -0.26 | -63.41% | 622 | 488 | 25.00% |
| VIXW240605C00016000 | 2024-05-31 2:52PM CDT | 16.00 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 5,655 | 15,953 | 50.00% |
| VIXW240605C00017000 | 2024-05-31 2:47PM CDT | 17.00 | 0.08 | 0.00 | 0.27 | -0.09 | -52.94% | 276 | 1,355 | 178.13% |
| VIXW240605C00018000 | 2024-05-31 2:42PM CDT | 18.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 27 | 981 | 50.00% |
| VIXW240605C00019000 | 2024-05-31 3:05PM CDT | 19.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 43 | 332 | 50.00% |
| VIXW240605C00020000 | 2024-05-31 3:09PM CDT | 20.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 234 | 1,090 | 50.00% |
| VIXW240605C00021000 | 2024-05-31 9:43AM CDT | 21.00 | 0.04 | 0.00 | 0.16 | +0.01 | +33.33% | 5,060 | 15,513 | 240.63% |
| VIXW240605C00022000 | 2024-05-31 2:55PM CDT | 22.00 | 0.06 | 0.00 | 0.15 | +0.05 | +500.00% | 21 | 232 | 255.47% |
| VIXW240605C00023000 | 2024-05-31 2:50PM CDT | 23.00 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 240 | 247 | 268.75% |
| VIXW240605C00024000 | 2024-05-31 3:02PM CDT | 24.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 3 | 54 | 284.38% |
| VIXW240605C00025000 | 2024-05-29 2:36PM CDT | 25.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 887 | 293.75% |
| VIXW240605C00026000 | 2024-05-29 2:49PM CDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| VIXW240605C00027000 | 2024-05-14 8:30AM CDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 113 | 50.00% |
| VIXW240605C00028000 | 2024-05-24 10:11AM CDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 50.00% |
| VIXW240605C00029000 | 2024-05-15 9:58AM CDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| VIXW240605C00030000 | 2024-05-29 11:00AM CDT | 30.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 81 | 527 | 351.56% |
| VIXW240605C00033000 | 2024-05-23 10:01AM CDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 960 | 50.00% |
| VIXW240605C00034000 | 2024-05-07 12:20PM CDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 7 | 100.00% |
| VIXW240605C00035000 | 2024-05-20 8:36AM CDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| VIXW240605C00037000 | 2024-05-06 12:02PM CDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW240605C00040000 | 2024-05-09 9:30AM CDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| VIXW240605C00045000 | 2024-05-06 8:57AM CDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| VIXW240605C00050000 | 2024-05-23 10:00AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 50.00% |
Putsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00010000 | 2024-05-06 2:11PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW240605P00011000 | 2024-05-23 12:13PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| VIXW240605P00011500 | 2024-05-31 2:53PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 169 | 25.00% |
| VIXW240605P00012000 | 2024-05-31 2:53PM CDT | 12.00 | 0.07 | 0.00 | 0.00 | +0.05 | +250.00% | 2 | 938 | 25.00% |
| VIXW240605P00012500 | 2024-05-30 2:48PM CDT | 12.50 | 0.07 | 0.00 | 0.00 | +0.05 | +250.00% | 40 | 700 | 12.50% |
| VIXW240605P00013000 | 2024-05-31 2:57PM CDT | 13.00 | 0.25 | 0.00 | 0.60 | +0.19 | +316.67% | 152 | 623 | 92.58% |
| VIXW240605P00013500 | 2024-05-31 3:01PM CDT | 13.50 | 0.30 | 0.03 | 1.01 | +0.12 | +66.67% | 231 | 344 | 110.55% |
| VIXW240605P00014000 | 2024-05-31 2:55PM CDT | 14.00 | 0.60 | 0.34 | 1.46 | +0.17 | +39.53% | 515 | 147 | 128.71% |
| VIXW240605P00014500 | 2024-05-31 3:05PM CDT | 14.50 | 1.00 | 0.72 | 1.94 | +0.31 | +44.93% | 472 | 61 | 148.44% |
| VIXW240605P00015000 | 2024-05-31 3:01PM CDT | 15.00 | 1.40 | 1.15 | 2.42 | +0.25 | +21.74% | 56 | 216 | 165.63% |
| VIXW240605P00016000 | 2024-05-31 2:27PM CDT | 16.00 | 1.74 | 2.05 | 3.38 | -0.03 | -1.69% | 3 | 65 | 193.36% |
| VIXW240605P00017000 | 2024-05-29 9:11AM CDT | 17.00 | 3.00 | 3.01 | 4.38 | 0.00 | - | 2 | 27 | 225.39% |
| VIXW240605P00018000 | 2024-05-28 1:25PM CDT | 18.00 | 4.51 | 3.96 | 5.37 | 0.00 | - | 3 | 3 | 251.56% |
| VIXW240605P00019000 | 2024-05-28 1:19PM CDT | 19.00 | 5.58 | 4.95 | 6.39 | 0.00 | - | 3 | 3 | 282.81% |
| VIXW240605P00020000 | 2024-05-20 8:32AM CDT | 20.00 | 6.40 | 5.93 | 7.38 | 0.00 | - | 5 | 20 | 303.91% |
| VIXW240605P00023000 | 2024-05-29 8:51AM CDT | 23.00 | 8.80 | 8.92 | 10.40 | 0.00 | - | 2 | 17 | 372.27% |
| VIXW240605P00025000 | 2024-05-30 10:11AM CDT | 25.00 | 11.03 | 10.92 | 12.40 | 0.00 | - | 1 | 6 | 407.81% |
| VIXW240605P00060000 | 2024-05-16 2:05PM CDT | 60.00 | 45.91 | 45.90 | 47.37 | 0.00 | - | - | 1 | 717.19% |
| VIXW240605P00080000 | 2024-05-23 9:25AM CDT | 80.00 | 66.75 | 65.89 | 67.36 | 0.00 | - | - | 40 | 804.69% |
| VIXW240605P00100000 | 2024-05-20 11:53AM CDT | 100.00 | 86.15 | 85.88 | 87.34 | 0.00 | - | - | 1 | 863.28% |
© 2024 Yahoo. All rights reserved.