CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 01:33PM CDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703C00010000 | 2024-06-20 12:00PM CDT | 10.00 | 4.50 | 2.81 | 4.14 | 0.00 | - | - | 30 | 289.26% |
| VIXW240703C00011500 | 2024-06-24 8:39AM CDT | 11.50 | 2.98 | 1.30 | 2.65 | 0.00 | - | 1 | 1 | 192.19% |
| VIXW240703C00012000 | 2024-06-26 12:50PM CDT | 12.00 | 1.57 | 1.15 | 1.50 | -0.18 | -10.29% | 772 | 486 | 138.28% |
| VIXW240703C00012500 | 2024-06-26 12:59PM CDT | 12.50 | 1.09 | 1.00 | 1.10 | -0.18 | -14.17% | 25 | 277 | 135.74% |
| VIXW240703C00013000 | 2024-06-26 1:10PM CDT | 13.00 | 0.74 | 0.51 | 0.76 | -0.21 | -22.11% | 858 | 647 | 109.18% |
| VIXW240703C00013500 | 2024-06-26 1:22PM CDT | 13.50 | 0.48 | 0.41 | 0.53 | -0.25 | -34.25% | 608 | 674 | 110.16% |
| VIXW240703C00014000 | 2024-06-26 12:54PM CDT | 14.00 | 0.33 | 0.30 | 0.35 | -0.12 | -26.67% | 183 | 537 | 108.59% |
| VIXW240703C00014500 | 2024-06-26 10:51AM CDT | 14.50 | 0.29 | 0.20 | 0.28 | -0.07 | -19.44% | 30 | 191 | 110.94% |
| VIXW240703C00015000 | 2024-06-26 1:27PM CDT | 15.00 | 0.20 | 0.17 | 0.21 | -0.10 | -33.33% | 289 | 678 | 116.41% |
| VIXW240703C00016000 | 2024-06-26 11:33AM CDT | 16.00 | 0.14 | 0.08 | 0.11 | -0.03 | -17.65% | 116 | 712 | 117.58% |
| VIXW240703C00017000 | 2024-06-26 10:34AM CDT | 17.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 38 | 514 | 136.72% |
| VIXW240703C00018000 | 2024-06-26 12:12PM CDT | 18.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 32 | 276 | 150.00% |
| VIXW240703C00019000 | 2024-06-26 10:07AM CDT | 19.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 33 | 140 | 164.06% |
| VIXW240703C00020000 | 2024-06-26 1:17PM CDT | 20.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 272 | 1,085 | 177.34% |
| VIXW240703C00021000 | 2024-06-26 8:30AM CDT | 21.00 | 0.10 | 0.02 | 0.07 | +0.03 | +42.86% | 4 | 500 | 179.69% |
| VIXW240703C00022000 | 2024-06-25 1:01PM CDT | 22.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 21 | 472 | 196.09% |
| VIXW240703C00023000 | 2024-06-25 2:39PM CDT | 23.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 114 | 192.19% |
| VIXW240703C00024000 | 2024-06-21 2:28PM CDT | 24.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 15 | 65 | 203.13% |
| VIXW240703C00025000 | 2024-06-26 8:53AM CDT | 25.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 44 | 113 | 214.06% |
| VIXW240703C00026000 | 2024-06-24 8:38AM CDT | 26.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 120 | 180 | 223.44% |
| VIXW240703C00027000 | 2024-06-10 9:24AM CDT | 27.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 5 | 221.88% |
| VIXW240703C00028000 | 2024-06-20 9:00AM CDT | 28.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 4 | 242.19% |
| VIXW240703C00029000 | 2024-06-20 11:22AM CDT | 29.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 4 | 243.75% |
| VIXW240703C00030000 | 2024-06-25 2:39PM CDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 273 | 253.13% |
| VIXW240703C00031000 | 2024-06-21 9:56AM CDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 243.75% |
| VIXW240703C00032000 | 2024-06-21 8:47AM CDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 253.13% |
| VIXW240703C00033000 | 2024-06-25 1:28PM CDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 18 | 259.38% |
| VIXW240703C00034000 | 2024-06-07 1:17PM CDT | 34.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 265.63% |
| VIXW240703C00035000 | 2024-06-26 9:08AM CDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 271.88% |
| VIXW240703C00040000 | 2024-06-20 9:02AM CDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 872 | 287.50% |
| VIXW240703C00050000 | 2024-06-20 9:00AM CDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 440 | 337.50% |
| VIXW240703C00065000 | 2024-06-07 10:50AM CDT | 65.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 387.50% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703P00010000 | 2024-06-17 11:51AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 15 | 68.75% |
| VIXW240703P00011000 | 2024-06-14 9:42AM CDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 32 | 55.47% |
| VIXW240703P00011500 | 2024-06-21 3:02PM CDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 40.63% |
| VIXW240703P00012000 | 2024-06-26 8:48AM CDT | 12.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 1,274 | 27.74% |
| VIXW240703P00012500 | 2024-06-25 11:01AM CDT | 12.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 254 | 14.84% |
| VIXW240703P00013000 | 2024-06-26 10:32AM CDT | 13.00 | 0.13 | 0.08 | 0.17 | 0.00 | - | 51 | 320 | 0.00% |
| VIXW240703P00013500 | 2024-06-26 12:12PM CDT | 13.50 | 0.40 | 0.32 | 0.55 | +0.10 | +33.33% | 4 | 73 | 0.00% |
| VIXW240703P00014000 | 2024-06-26 11:32AM CDT | 14.00 | 0.71 | 0.65 | 0.96 | +0.01 | +1.43% | 5 | 49 | 0.00% |
| VIXW240703P00014500 | 2024-06-25 2:02PM CDT | 14.50 | 1.01 | 1.06 | 1.37 | +0.01 | +1.00% | 1 | 123 | 0.00% |
| VIXW240703P00015000 | 2024-06-26 9:18AM CDT | 15.00 | 1.47 | 1.50 | 1.87 | +0.12 | +8.89% | 100 | 123 | 0.00% |
| VIXW240703P00016000 | 2024-06-26 9:26AM CDT | 16.00 | 2.42 | 2.13 | 2.90 | +0.17 | +7.56% | 2 | 10 | 0.00% |
| VIXW240703P00017000 | 2024-06-24 3:05PM CDT | 17.00 | 2.99 | 3.05 | 4.15 | 0.00 | - | 1 | 7 | 0.00% |
| VIXW240703P00020000 | 2024-06-26 9:32AM CDT | 20.00 | 6.32 | 5.92 | 7.00 | +0.32 | +5.33% | 104 | 102 | 0.00% |
| VIXW240703P00023000 | 2024-06-20 9:15AM CDT | 23.00 | 9.39 | 8.88 | 10.19 | 0.00 | - | - | 13 | 0.00% |
| VIXW240703P00024000 | 2024-06-20 9:15AM CDT | 24.00 | 10.38 | 9.85 | 11.17 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00080000 | 2024-06-24 2:45PM CDT | 80.00 | 65.95 | 65.77 | 67.10 | 0.00 | - | 40 | 41 | 0.00% |
| VIXW240703P00090000 | 2024-06-18 11:45AM CDT | 90.00 | 75.65 | 75.76 | 77.08 | 0.00 | - | 1 | 10 | 0.00% |
| VIXW240703P00095000 | 2024-06-05 9:02AM CDT | 95.00 | 79.67 | 80.75 | 82.08 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00100000 | 2024-06-05 9:02AM CDT | 100.00 | 84.70 | 85.75 | 87.07 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.