CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor12 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612C00010000 | 2024-05-29 10:17AM CDT | 10.00 | 3.94 | 2.90 | 4.30 | 0.00 | - | 2 | 3 | 216.02% |
| VIXW240612C00011000 | 2024-05-30 11:17AM CDT | 11.00 | 2.92 | 1.90 | 3.31 | -0.15 | -4.89% | 2 | 26 | 168.36% |
| VIXW240612C00011500 | 2024-05-29 8:42AM CDT | 11.50 | 2.94 | 1.41 | 2.81 | 0.00 | - | 6 | 45 | 145.12% |
| VIXW240612C00012000 | 2024-05-31 12:50PM CDT | 12.00 | 2.08 | 0.95 | 2.31 | -0.19 | -8.37% | 31 | 217 | 123.44% |
| VIXW240612C00012500 | 2024-05-31 2:48PM CDT | 12.50 | 1.12 | 0.62 | 1.82 | -0.52 | -31.71% | 7 | 835 | 108.59% |
| VIXW240612C00013000 | 2024-05-31 3:03PM CDT | 13.00 | 1.03 | 0.42 | 1.40 | -0.47 | -31.33% | 87 | 275 | 101.37% |
| VIXW240612C00013500 | 2024-05-31 10:37AM CDT | 13.50 | 1.27 | 0.28 | 1.10 | +0.15 | +13.39% | 16 | 104 | 99.80% |
| VIXW240612C00014000 | 2024-05-31 3:03PM CDT | 14.00 | 0.60 | 0.20 | 0.91 | -0.50 | -45.45% | 104 | 394 | 103.32% |
| VIXW240612C00014500 | 2024-05-31 11:44AM CDT | 14.50 | 0.90 | 0.13 | 0.78 | +0.09 | +11.11% | 9 | 103 | 107.42% |
| VIXW240612C00015000 | 2024-05-31 2:42PM CDT | 15.00 | 0.45 | 0.06 | 0.69 | -0.20 | -30.77% | 171 | 255 | 111.33% |
| VIXW240612C00016000 | 2024-05-31 3:06PM CDT | 16.00 | 0.25 | 0.05 | 0.56 | -0.25 | -50.00% | 102 | 3,999 | 125.59% |
| VIXW240612C00017000 | 2024-05-31 2:30PM CDT | 17.00 | 0.24 | 0.00 | 0.48 | -0.02 | -7.69% | 165 | 219 | 135.55% |
| VIXW240612C00018000 | 2024-05-31 10:15AM CDT | 18.00 | 0.26 | 0.00 | 0.41 | -0.01 | -3.70% | 19 | 396 | 146.48% |
| VIXW240612C00019000 | 2024-05-31 11:11AM CDT | 19.00 | 0.17 | 0.00 | 0.00 | +0.04 | +30.77% | 28 | 156 | 50.00% |
| VIXW240612C00020000 | 2024-05-31 11:10AM CDT | 20.00 | 0.14 | 0.10 | 0.32 | -0.04 | -22.22% | 35 | 254 | 178.13% |
| VIXW240612C00021000 | 2024-05-31 9:44AM CDT | 21.00 | 0.18 | 0.00 | 0.00 | -0.01 | -5.26% | 10 | 160 | 50.00% |
| VIXW240612C00022000 | 2024-05-30 2:53PM CDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 50.00% |
| VIXW240612C00023000 | 2024-05-31 2:58PM CDT | 23.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 29 | 3,755 | 50.00% |
| VIXW240612C00024000 | 2024-05-30 3:11PM CDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| VIXW240612C00025000 | 2024-05-29 2:27PM CDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| VIXW240612C00026000 | 2024-05-29 10:23AM CDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| VIXW240612C00028000 | 2024-05-13 10:06AM CDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| VIXW240612C00029000 | 2024-05-31 11:17AM CDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| VIXW240612C00030000 | 2024-05-29 8:34AM CDT | 30.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 4 | 177 | 50.00% |
| VIXW240612C00032000 | 2024-05-22 3:09PM CDT | 32.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 4 | 2 | 50.00% |
| VIXW240612C00033000 | 2024-05-22 3:13PM CDT | 33.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 4 | 8 | 50.00% |
| VIXW240612C00035000 | 2024-05-20 9:32AM CDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 50.00% |
| VIXW240612C00036000 | 2024-05-22 7:12AM CDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW240612C00040000 | 2024-05-28 10:32AM CDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| VIXW240612C00042500 | 2024-05-10 1:43PM CDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| VIXW240612C00050000 | 2024-05-29 3:00PM CDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 50.00% |
Putsfor12 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612P00010000 | 2024-05-24 9:33AM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| VIXW240612P00011000 | 2024-05-28 2:38PM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 145 | 25.00% |
| VIXW240612P00011500 | 2024-05-22 11:15AM CDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 25.00% |
| VIXW240612P00012000 | 2024-05-31 3:01PM CDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 12.50% |
| VIXW240612P00012500 | 2024-05-31 2:24PM CDT | 12.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 5 | 169 | 6.25% |
| VIXW240612P00013000 | 2024-05-31 3:02PM CDT | 13.00 | 0.27 | 0.00 | 0.30 | -0.03 | -10.00% | 106 | 135 | 27.54% |
| VIXW240612P00013500 | 2024-05-31 3:07PM CDT | 13.50 | 0.18 | 0.23 | 0.95 | -0.17 | -48.57% | 98 | 92 | 64.65% |
| VIXW240612P00014000 | 2024-05-31 11:41AM CDT | 14.00 | 0.55 | 0.53 | 1.36 | -0.05 | -8.33% | 54 | 17 | 70.90% |
| VIXW240612P00014500 | 2024-05-31 2:35PM CDT | 14.50 | 1.00 | 0.89 | 1.81 | -0.02 | -1.96% | 80 | 42 | 78.52% |
| VIXW240612P00015000 | 2024-05-31 11:46AM CDT | 15.00 | 1.16 | 1.28 | 2.27 | -0.14 | -10.77% | 171 | 6 | 85.16% |
| VIXW240612P00016000 | 2024-05-29 12:36PM CDT | 16.00 | 2.31 | 2.13 | 3.21 | 0.00 | - | 46 | 35 | 95.70% |
| VIXW240612P00017000 | 2024-05-29 10:21AM CDT | 17.00 | 3.13 | 3.03 | 4.17 | 0.00 | - | 23 | 25 | 103.91% |
| VIXW240612P00018000 | 2024-05-29 10:23AM CDT | 18.00 | 4.09 | 3.95 | 5.14 | 0.00 | - | - | 40 | 109.77% |
| VIXW240612P00019000 | 2024-05-29 2:48PM CDT | 19.00 | 5.32 | 4.90 | 6.12 | 0.00 | - | 40 | 12 | 114.06% |
| VIXW240612P00020000 | 2024-05-28 1:43PM CDT | 20.00 | 6.65 | 5.86 | 7.11 | 0.00 | - | 1,341 | 700 | 120.31% |
| VIXW240612P00025000 | 2024-05-22 1:20PM CDT | 25.00 | 11.15 | 10.75 | 12.10 | 0.00 | - | - | 7 | 159.38% |
| VIXW240612P00060000 | 2024-05-17 12:25PM CDT | 60.00 | 45.89 | 45.63 | 47.03 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW240612P00080000 | 2024-05-28 10:51AM CDT | 80.00 | 66.30 | 65.60 | 66.99 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.