Australia markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
12.66+0.72 (+6.03%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor17 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240717C000100002024-06-14 2:46PM CDT10.004.374.254.60+0.47+12.05%644,600218.46%
VIX240717C000105002024-06-14 9:46AM CDT10.504.103.754.10+0.60+17.14%74818198.44%
VIX240717C000110002024-06-14 2:55PM CDT11.003.463.303.60+0.46+15.33%51704181.05%
VIX240717C000115002024-06-14 2:40PM CDT11.502.882.843.15+0.31+12.06%531,503165.43%
VIX240717C000120002024-06-14 2:57PM CDT12.002.482.412.68+0.33+15.35%77029,321150.00%
VIX240717C000125002024-06-14 3:07PM CDT12.502.172.092.21+0.41+23.30%3953,219138.09%
VIX240717C000130002024-06-14 3:11PM CDT13.001.841.781.89+0.34+22.67%2,03013,412130.86%
VIX240717C000135002024-06-14 2:29PM CDT13.501.511.531.63+0.22+17.05%38412,891126.47%
VIX240717C000140002024-06-14 3:12PM CDT14.001.371.321.41+0.27+24.55%1,99844,203123.54%
VIX240717C000145002024-06-14 2:59PM CDT14.501.221.151.24+0.27+28.42%27,94773,943122.46%
VIX240717C000150002024-06-14 3:14PM CDT15.001.071.011.10+0.23+27.38%37,212158,123122.27%
VIX240717C000155002024-06-14 3:06PM CDT15.500.940.910.98+0.21+28.77%36854,596123.14%
VIX240717C000160002024-06-14 2:42PM CDT16.000.840.800.88+0.16+23.53%3,316158,448123.44%
VIX240717C000170002024-06-14 2:56PM CDT17.000.690.650.72+0.14+25.45%10,933120,733125.78%
VIX240717C000180002024-06-14 3:14PM CDT18.000.560.540.61+0.11+24.44%1,840212,047129.10%
VIX240717C000190002024-06-14 2:45PM CDT19.000.510.460.54+0.12+30.77%24,234224,539133.40%
VIX240717C000200002024-06-14 3:03PM CDT20.000.450.400.47+0.10+28.57%109,840526,039137.11%
VIX240717C000210002024-06-14 1:58PM CDT21.000.390.350.42+0.08+25.81%16953,280140.82%
VIX240717C000220002024-06-14 2:50PM CDT22.000.340.320.38+0.05+17.24%60053,084145.12%
VIX240717C000230002024-06-14 12:02PM CDT23.000.310.290.35+0.03+10.71%2932,555149.22%
VIX240717C000240002024-06-14 11:31AM CDT24.000.300.260.34+0.04+15.38%2,27813,305153.71%
VIX240717C000250002024-06-14 2:56PM CDT25.000.290.240.32+0.06+26.09%12,286155,078157.62%
VIX240717C000260002024-06-14 11:23AM CDT26.000.250.220.28+0.02+8.70%4,87149,710159.57%
VIX240717C000270002024-06-14 10:32AM CDT27.000.260.200.28+0.07+36.84%385,252163.87%
VIX240717C000280002024-06-14 11:32AM CDT28.000.210.190.26+0.02+10.53%6051,717167.19%
VIX240717C000290002024-06-14 2:18PM CDT29.000.210.170.24+0.05+31.25%227,329168.95%
VIX240717C000300002024-06-14 3:14PM CDT30.000.200.160.23+0.04+25.00%2,465109,686172.27%
VIX240717C000310002024-06-14 9:57AM CDT31.000.190.150.22+0.02+11.76%1559,932175.00%
VIX240717C000320002024-06-14 3:12PM CDT32.000.180.140.20+0.05+38.46%5147,652176.56%
VIX240717C000330002024-06-14 3:05PM CDT33.000.160.130.19+0.04+33.33%2120,186178.91%
VIX240717C000340002024-06-14 1:15PM CDT34.000.140.120.180.00-10514,684180.86%
VIX240717C000350002024-06-14 2:58PM CDT35.000.150.130.17+0.01+7.14%87136,213184.77%
VIX240717C000360002024-06-14 10:44AM CDT36.000.130.120.17+0.01+8.33%1,06230,775187.50%
VIX240717C000370002024-06-13 12:29PM CDT37.000.110.100.160.00-3,40037,015187.50%
VIX240717C000380002024-06-14 10:11AM CDT38.000.140.090.16+0.03+27.27%4,0013,238189.84%
VIX240717C000390002024-06-12 11:01AM CDT39.000.110.090.150.00-10,01027,625191.80%
VIX240717C000400002024-06-14 2:54PM CDT40.000.110.100.15+0.01+10.00%129137,656196.09%
VIX240717C000425002024-06-10 9:06AM CDT42.500.110.070.14-0.01-8.33%60155,625198.44%
VIX240717C000450002024-06-14 2:29PM CDT45.000.090.080.130.00-746153,638205.47%
VIX240717C000475002024-06-11 2:59PM CDT47.500.080.050.130.00-1,20136,749207.42%
VIX240717C000500002024-06-14 12:09PM CDT50.000.090.050.12+0.01+12.50%2,52044,567211.72%
VIX240717C000550002024-06-14 10:32AM CDT55.000.080.040.11+0.02+33.33%5128,826219.53%
VIX240717C000600002024-06-13 10:23AM CDT60.000.050.030.100.00-108,047225.00%
VIX240717C000650002024-06-11 11:08AM CDT65.000.070.020.100.00-109,380231.25%
VIX240717C000700002024-06-14 8:42AM CDT70.000.040.020.09+0.01+33.33%3399,743237.50%
VIX240717C000750002024-06-12 7:34AM CDT75.000.060.010.090.00-718,074242.19%
VIX240717C000800002024-06-05 9:35AM CDT80.000.040.000.000.00-255,05850.00%
VIX240717C000850002024-06-12 7:34AM CDT85.000.060.000.000.00-95250.00%
VIX240717C000900002024-06-10 11:07AM CDT90.000.030.000.000.00-608,45050.00%
VIX240717C000950002024-05-16 10:22AM CDT95.000.040.000.000.00-10040750.00%
VIX240717C001000002024-06-12 8:30AM CDT100.000.020.000.000.00-1091,72850.00%
VIX240717C001100002024-05-16 10:22AM CDT110.000.030.000.000.00-10044650.00%
VIX240717C001200002024-05-29 3:08PM CDT120.000.040.000.000.00-110150.00%
VIX240717C001300002024-03-19 12:53PM CDT130.000.060.040.150.00-112321.88%
VIX240717C001400002024-04-23 2:36PM CDT140.000.060.010.060.00-100101295.31%
VIX240717C001500002024-04-23 8:56AM CDT150.000.050.010.060.00-617301.56%
VIX240717C001600002024-05-02 8:41AM CDT160.000.040.000.000.00-11031050.00%
VIX240717C001700002024-05-08 10:01AM CDT170.000.020.000.000.00-505250.00%
VIX240717C001800002024-05-31 2:22PM CDT180.000.040.000.000.00-322,89250.00%
Putsfor17 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240717P000100002024-06-14 12:30PM CDT10.000.010.000.000.00-1042,72425.00%
VIX240717P000105002024-06-14 3:10PM CDT10.500.010.000.020.00-18529635.55%
VIX240717P000110002024-06-14 3:07PM CDT11.000.020.000.06+0.01+100.00%5947,98036.33%
VIX240717P000115002024-06-14 3:07PM CDT11.500.060.000.08-0.01-14.29%4,33910,22130.08%
VIX240717P000120002024-06-14 3:10PM CDT12.000.090.070.15-0.06-40.00%81639,09926.76%
VIX240717P000125002024-06-14 3:01PM CDT12.500.210.200.25-0.09-30.00%3,61047,79921.49%
VIX240717P000130002024-06-14 2:54PM CDT13.000.410.380.43-0.10-19.61%2,98884,41014.26%
VIX240717P000135002024-06-14 2:56PM CDT13.500.640.620.67-0.14-17.95%81664,1360.00%
VIX240717P000140002024-06-14 2:59PM CDT14.000.930.900.96-0.17-15.45%2,858104,4630.00%
VIX240717P000145002024-06-14 2:29PM CDT14.501.311.231.29-0.15-10.27%32,910104,1630.00%
VIX240717P000150002024-06-14 2:40PM CDT15.001.671.571.65-0.18-9.73%5,200133,4880.00%
VIX240717P000155002024-06-14 2:50PM CDT15.502.051.952.04-0.17-7.66%6551,7320.00%
VIX240717P000160002024-06-14 2:29PM CDT16.002.462.352.44-0.22-8.21%187100,2870.00%
VIX240717P000170002024-06-14 2:42PM CDT17.003.303.153.30-0.25-7.04%3,64146,0410.00%
VIX240717P000180002024-06-14 1:31PM CDT18.004.204.054.20-0.25-5.62%5070,3050.00%
VIX240717P000190002024-06-14 3:00PM CDT19.005.055.005.10-0.26-4.90%1026,3110.00%
VIX240717P000200002024-06-14 2:15PM CDT20.006.005.906.05-0.35-5.51%6826,4710.00%
VIX240717P000210002024-06-14 2:42PM CDT21.006.966.857.00-0.29-4.00%1325,4180.00%
VIX240717P000220002024-06-14 12:57PM CDT22.007.837.807.95-0.32-3.93%4,3094840.00%
VIX240717P000230002024-06-14 11:49AM CDT23.008.798.709.00-0.35-3.83%161,1670.00%
VIX240717P000240002024-06-14 1:09PM CDT24.009.699.659.95-0.51-5.00%22350.00%
VIX240717P000250002024-06-14 9:30AM CDT25.0010.6810.6510.95-0.20-1.84%17300.00%
VIX240717P000260002024-06-14 5:03AM CDT26.0011.7511.6011.90-0.45-3.69%11290.00%
VIX240717P000270002024-06-13 1:43PM CDT27.0013.1212.6012.900.00-1,0101,0180.00%
VIX240717P000280002024-06-13 2:04PM CDT28.0014.1513.5513.900.00-1,0101,2500.00%
VIX240717P000290002024-06-06 2:15PM CDT29.0014.8014.5514.850.00-4140.00%
VIX240717P000300002024-06-13 1:41PM CDT30.0016.0915.5015.850.00-32780.00%
VIX240717P000310002024-06-14 2:08PM CDT31.0016.6516.5016.85-0.20-1.19%7350.00%
VIX240717P000320002024-06-06 9:53AM CDT32.0017.7317.5017.800.00-3530.00%
VIX240717P000330002024-05-31 9:14AM CDT33.0018.3518.5018.800.00-150.00%
VIX240717P000340002024-05-28 8:30AM CDT34.0019.8519.4519.800.00-130.00%
VIX240717P000350002024-06-11 10:19AM CDT35.0020.7720.4520.800.00-24620.00%
VIX240717P000360002024-06-13 12:01PM CDT36.0021.8021.4521.750.00-120.00%
VIX240717P000370002024-05-13 8:30AM CDT37.0021.870.000.000.00-110.00%
VIX240717P000400002024-06-13 2:16PM CDT40.0025.9625.4025.700.00-1280.00%
VIX240717P000450002024-03-08 2:30PM CDT45.0027.1527.2027.550.00-140.00%
VIX240717P000475002024-03-08 12:12PM CDT47.5029.6329.6530.000.00-120.00%
VIX240717P000500002024-05-01 8:32AM CDT50.0033.200.000.000.00-160.00%
VIX240717P000550002024-05-29 8:30AM CDT55.0039.6040.2540.650.00-110.00%
VIX240717P000600002024-06-06 11:44AM CDT60.0045.3145.2545.600.00-1590.00%
VIX240717P000650002024-05-24 9:53AM CDT65.0050.3350.2050.550.00-550.00%
VIX240717P000700002024-05-23 9:59AM CDT70.0055.0855.1555.550.00-101350.00%
VIX240717P000750002024-02-22 3:46PM CDT75.0056.7056.9057.150.00-110.00%
VIX240717P000900002024-06-13 3:05PM CDT90.0075.6575.0575.400.00-4164170.00%
VIX240717P000950002024-03-08 12:11PM CDT95.0075.9576.1576.450.00-110.00%
VIX240717P001000002024-06-13 9:35AM CDT100.0085.4085.0085.350.00-1231390.00%
VIX240717P001100002024-03-08 12:11PM CDT110.0090.6390.9091.200.00-110.00%
VIX240717P001200002024-06-10 2:39PM CDT120.00105.20104.90105.250.00-81810.00%
VIX240717P001300002024-02-22 12:08PM CDT130.00110.65110.85111.100.00-110.00%
VIX240717P001400002024-02-22 11:57AM CDT140.00120.45120.70120.900.00-110.00%
VIX240717P001500002024-06-11 3:05PM CDT150.00135.00134.75135.100.00-7427460.00%
VIX240717P001600002024-02-22 11:57AM CDT160.00139.99140.35140.550.00-110.00%
VIX240717P001700002024-02-22 9:32AM CDT170.00149.78150.15150.400.00-11170.00%
VIX240717P001800002024-06-13 8:30AM CDT180.00165.15164.60164.950.00-42810.00%