CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 08:35AM CDT. Market open.
Calls
17 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | -0.05 | -1.18% | 19 | 4,597 | 10.00 | 0.01 | 0.00 | - | 126 | 2,646 |
| 3.71 | 0.00 | - | 1 | 745 | 10.50 | 0.01 | 0.00 | - | 178 | 659 |
| 3.30 | 0.00 | - | 31 | 672 | 11.00 | 0.02 | 0.00 | - | 138 | 48,088 |
| 2.84 | 0.00 | - | 22 | 1,561 | 11.50 | 0.04 | 0.00 | - | 373 | 13,890 |
| 2.36 | -0.01 | -0.42% | 9 | 29,009 | 12.00 | 0.12 | +0.02 | +25.00% | 23 | 50,819 |
| 1.92 | -0.16 | -7.41% | 9 | 3,211 | 12.50 | 0.25 | +0.04 | +19.05% | 40 | 50,724 |
| 1.60 | -0.16 | -9.09% | 39 | 13,341 | 13.00 | 0.44 | +0.06 | +18.75% | 9 | 82,214 |
| 1.37 | -0.14 | -9.27% | 200 | 12,905 | 13.50 | 0.71 | +0.06 | +9.23% | 72 | 60,867 |
| 1.17 | -0.10 | -7.87% | 6 | 71,090 | 14.00 | 0.98 | +0.05 | +5.38% | 500 | 131,464 |
| 1.03 | -0.10 | -8.13% | 1 | 100,735 | 14.50 | 1.26 | 0.00 | - | 29,319 | 127,173 |
| 0.93 | -0.07 | -7.00% | 19 | 176,943 | 15.00 | 1.63 | 0.00 | - | 249 | 128,483 |
| 0.87 | 0.00 | - | 3,546 | 54,283 | 15.50 | 2.13 | 0.00 | - | 4 | 51,774 |
| 0.77 | 0.00 | - | 9,594 | 162,379 | 16.00 | 2.37 | 0.00 | - | 7,554 | 107,888 |
| 0.60 | -0.03 | -5.00% | 34 | 161,743 | 17.00 | 3.34 | 0.00 | - | 3,798 | 50,836 |
| 0.53 | 0.00 | - | 69,514 | 273,074 | 18.00 | 4.15 | 0.00 | - | 339 | 70,370 |
| 0.46 | 0.00 | - | 27,062 | 218,692 | 19.00 | 5.25 | +0.20 | +3.96% | 45 | 6,280 |
| 0.36 | -0.05 | -12.20% | 230 | 477,040 | 20.00 | 6.09 | +0.09 | +1.50% | 500 | 27,008 |
| 0.36 | 0.00 | - | 77 | 53,484 | 21.00 | 7.08 | 0.00 | - | 41 | 5,488 |
| 0.30 | 0.00 | - | 1,225 | 53,527 | 22.00 | 7.90 | -0.16 | -1.99% | 23 | 4,510 |
| 0.30 | 0.00 | - | 1,395 | 32,705 | 23.00 | 8.96 | 0.00 | - | 2,659 | 3,458 |
| 0.25 | 0.00 | - | 2,125 | 16,550 | 24.00 | 10.01 | 0.00 | - | 475 | 692 |
| 0.25 | 0.00 | - | 39 | 160,266 | 25.00 | 10.70 | -0.24 | -2.19% | 22 | 734 |
| 0.23 | 0.00 | - | 3,901 | 57,878 | 26.00 | 11.75 | 0.00 | - | 1 | 128 |
| 0.21 | +0.01 | +5.00% | 7 | 85,502 | 27.00 | 13.05 | -0.07 | -0.54% | 2 | 1,018 |
| 0.20 | 0.00 | - | 457 | 51,962 | 28.00 | 13.85 | 0.00 | - | 7 | 1,253 |
| 0.21 | 0.00 | - | 4,145 | 30,515 | 29.00 | 14.80 | 0.00 | - | 4 | 14 |
| 0.18 | 0.00 | - | 100 | 111,454 | 30.00 | 15.75 | 0.00 | - | 3 | 279 |
| 0.17 | 0.00 | - | 1,900 | 11,987 | 31.00 | 16.65 | 0.00 | - | 73 | 78 |
| 0.16 | 0.00 | - | 321 | 47,731 | 32.00 | 17.73 | 0.00 | - | 3 | 53 |
| 0.14 | 0.00 | - | 1 | 20,205 | 33.00 | 18.35 | 0.00 | - | 1 | 5 |
| 0.15 | 0.00 | - | 1 | 14,761 | 34.00 | 19.85 | 0.00 | - | 1 | 3 |
| 0.14 | 0.00 | - | 10,195 | 46,557 | 35.00 | 20.58 | 0.00 | - | 10 | 462 |
| 0.15 | 0.00 | - | 1,190 | 31,155 | 36.00 | 21.80 | 0.00 | - | 1 | 2 |
| 0.13 | 0.00 | - | 277 | 37,292 | 37.00 | 21.87 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | 3,671 | 10,156 | 38.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10,010 | 27,625 | 39.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 704 | 137,992 | 40.00 | 25.96 | 0.00 | - | 1 | 28 |
| 0.11 | 0.00 | - | 919 | 155,199 | 42.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 33 | 154,258 | 45.00 | 27.15 | 0.00 | - | 1 | 4 |
| 0.08 | 0.00 | - | 1,201 | 36,749 | 47.50 | 33.20 | 0.00 | - | 4 | 5 |
| 0.09 | +0.01 | +12.50% | 9 | 44,712 | 50.00 | 33.20 | 0.00 | - | 1 | 6 |
| 0.08 | 0.00 | - | 512 | 9,194 | 55.00 | 39.60 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 110 | 8,047 | 60.00 | 45.30 | 0.00 | - | 1 | 60 |
| 0.05 | 0.00 | - | 2,000 | 8,499 | 65.00 | 50.33 | 0.00 | - | 5 | 5 |
| 0.05 | 0.00 | - | 3,250 | 8,980 | 70.00 | 55.08 | 0.00 | - | 10 | 135 |
| 0.06 | 0.00 | - | 7 | 18,074 | 75.00 | 56.70 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 25 | 5,058 | 80.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 52 | 85.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 8,450 | 90.00 | 75.43 | 0.00 | - | 20 | 437 |
| 0.04 | 0.00 | - | 100 | 407 | 95.00 | 75.95 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 1,729 | 100.00 | 85.38 | 0.00 | - | 1 | 139 |
| 0.03 | 0.00 | - | 100 | 446 | 110.00 | 90.63 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 101 | 120.00 | 105.20 | 0.00 | - | 81 | 81 |
| 0.06 | 0.00 | - | 1 | 12 | 130.00 | 110.65 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 100 | 101 | 140.00 | 120.45 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 17 | 150.00 | 135.00 | 0.00 | - | 742 | 746 |
| 0.04 | 0.00 | - | 110 | 310 | 160.00 | 139.99 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 50 | 52 | 170.00 | 149.78 | 0.00 | - | 1 | 117 |
| 0.04 | 0.00 | - | 3 | 22,892 | 180.00 | 165.00 | 0.00 | - | 3 | 281 |
© 2024 Yahoo. All rights reserved.