CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 08:15AM CDT. Market open.
Calls
18 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.72 | 0.00 | - | 1,148 | 4,782 | 10.00 | 0.01 | 0.00 | - | 4 | 3,259 |
| 2.15 | 0.00 | - | 3 | 101 | 10.50 | 0.01 | 0.00 | - | 1 | 1,140 |
| 1.80 | 0.00 | - | 107 | 380 | 11.00 | 0.01 | 0.00 | - | 5 | 32,074 |
| 1.30 | 0.00 | - | 201 | 994 | 11.50 | 0.01 | 0.00 | - | 155 | 54,554 |
| 0.80 | 0.00 | - | 3,049 | 8,610 | 12.00 | 0.01 | 0.00 | - | 27,007 | 137,466 |
| 0.36 | 0.00 | - | 7,806 | 17,580 | 12.50 | 0.06 | 0.00 | - | 71,461 | 67,512 |
| 0.11 | 0.00 | - | 47,614 | 74,338 | 13.00 | 0.29 | 0.00 | - | 35,461 | 202,835 |
| 0.05 | 0.00 | - | 32,278 | 81,779 | 13.50 | 0.76 | 0.00 | - | 52,787 | 142,531 |
| 0.04 | 0.00 | - | 14,569 | 188,672 | 14.00 | 1.24 | 0.00 | - | 5,476 | 195,485 |
| 0.02 | 0.00 | - | 3,022 | 70,187 | 14.50 | 1.72 | 0.00 | - | 308 | 92,805 |
| 0.02 | 0.00 | - | 8,590 | 177,628 | 15.00 | 2.30 | 0.00 | - | 4,247 | 105,371 |
| 0.02 | 0.00 | - | 3,914 | 96,758 | 15.50 | 2.96 | 0.00 | - | 3,929 | 69,158 |
| 0.02 | 0.00 | - | 9,988 | 294,051 | 16.00 | 3.32 | 0.00 | - | 6,708 | 130,297 |
| 0.02 | 0.00 | - | 4,865 | 189,853 | 17.00 | 4.22 | 0.00 | - | 1,295 | 87,132 |
| 0.01 | 0.00 | - | 19,381 | 221,575 | 18.00 | 5.20 | 0.00 | - | 146 | 34,301 |
| 0.01 | 0.00 | - | 1,158 | 114,558 | 19.00 | 6.40 | 0.00 | - | 50 | 1,597 |
| 0.01 | 0.00 | - | 6,425 | 248,847 | 20.00 | 7.20 | 0.00 | - | 265 | 41,662 |
| 0.02 | 0.00 | - | 3 | 64,443 | 21.00 | 8.22 | 0.00 | - | 2,281 | 7,259 |
| 0.01 | 0.00 | - | 2,196 | 146,514 | 22.00 | 9.40 | 0.00 | - | 437 | 3,675 |
| 0.01 | 0.00 | - | 69 | 69,456 | 23.00 | 10.33 | 0.00 | - | 141 | 293 |
| 0.01 | 0.00 | - | 618 | 46,422 | 24.00 | 11.45 | 0.00 | - | 6 | 609 |
| - | - | - | - | - | 25.00 | 12.00 | 0.00 | - | 11 | 467 |
| 0.01 | 0.00 | - | 1,058 | 47,734 | 26.00 | 13.32 | 0.00 | - | 4 | 2,089 |
| - | - | - | - | - | 27.00 | 14.21 | 0.00 | - | 13 | 96 |
| 0.01 | 0.00 | - | 962 | 29,150 | 28.00 | 15.26 | 0.00 | - | 5 | 172 |
| 0.01 | 0.00 | - | 2,023 | 41,670 | 29.00 | 16.26 | 0.00 | - | 10 | 13 |
| 0.01 | 0.00 | - | 99 | 143,796 | 30.00 | 17.07 | 0.00 | - | 11 | 480 |
| 0.01 | 0.00 | - | 55 | 31,744 | 31.00 | 16.60 | 0.00 | - | 1 | 313 |
| 0.01 | 0.00 | - | 10 | 26,861 | 32.00 | 18.69 | 0.00 | - | 3 | 37 |
| 0.01 | 0.00 | - | 19 | 26,641 | 33.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 35,402 | 34.00 | 18.80 | 0.00 | - | 20 | 21 |
| 0.01 | 0.00 | - | 161 | 210,177 | 35.00 | 21.95 | 0.00 | - | 11 | 750 |
| 0.01 | 0.00 | - | 636 | 26,720 | 36.00 | 22.60 | 0.00 | - | 2 | 7 |
| 0.01 | 0.00 | - | 667 | 10,427 | 37.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,003 | 22,362 | 38.00 | 21.51 | 0.00 | - | 1 | 102 |
| 0.01 | 0.00 | - | 170 | 22,862 | 39.00 | 22.90 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 170 | 95,222 | 40.00 | 27.05 | 0.00 | - | 5 | 42 |
| 0.02 | 0.00 | - | 7 | 24,318 | 42.50 | 21.65 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 23 | 183,145 | 45.00 | 32.38 | 0.00 | - | 3 | 67 |
| 0.01 | 0.00 | - | 40 | 135,832 | 47.50 | 34.91 | 0.00 | - | 4 | 38 |
| 0.01 | 0.00 | - | 21 | 75,775 | 50.00 | 32.57 | 0.00 | - | 10 | 32 |
| 0.01 | 0.00 | - | 1 | 57,383 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 550 | 37,179 | 60.00 | 45.55 | 0.00 | - | 1 | 48 |
| 0.01 | 0.00 | - | 700 | 58,884 | 65.00 | 50.75 | 0.00 | - | - | 23 |
| 0.01 | 0.00 | - | 1,547 | 12,547 | 70.00 | 57.34 | 0.00 | - | 3 | 14 |
| 0.01 | 0.00 | - | 2,999 | 6,941 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,500 | 5,463 | 80.00 | 67.55 | 0.00 | - | 1 | 52 |
| 0.01 | 0.00 | - | 5 | 6,424 | 85.00 | 70.05 | 0.00 | - | - | 51 |
| 0.01 | 0.00 | - | 3,000 | 5,857 | 90.00 | 77.32 | 0.00 | - | 40 | 80 |
| 0.02 | 0.00 | - | 50 | 364 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 201 | 1,376 | 100.00 | 87.28 | 0.00 | - | 1 | 392 |
| 0.02 | 0.00 | - | 400 | 726 | 110.00 | 93.72 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 214 | 120.00 | 107.10 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 100 | 150 | 130.00 | 115.85 | 0.00 | - | 107 | 107 |
| 0.03 | 0.00 | - | 100 | 300 | 140.00 | 126.10 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 8 | 97 | 150.00 | 136.05 | 0.00 | - | 1 | 314 |
| 0.01 | 0.00 | - | 20 | 222 | 160.00 | 147.25 | 0.00 | - | 1 | 122 |
| 0.02 | 0.00 | - | 20 | 717 | 170.00 | 155.82 | 0.00 | - | 150 | 150 |
| 0.02 | 0.00 | - | 3 | 17,543 | 180.00 | 167.37 | 0.00 | - | 3 | 466 |
© 2024 Yahoo. All rights reserved.