CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor21 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00010000 | 2024-05-31 3:11PM CDT | 10.00 | 5.00 | 0.00 | 0.00 | -0.40 | -7.41% | 3 | 1,686 | 0.00% |
| VIX240821C00010500 | 2024-05-30 9:02AM CDT | 10.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 124 | 0.00% |
| VIX240821C00011000 | 2024-05-31 1:33PM CDT | 11.00 | 4.33 | 3.95 | 4.20 | +0.07 | +1.64% | 26 | 2,201 | 136.04% |
| VIX240821C00011500 | 2024-05-31 3:01PM CDT | 11.50 | 3.68 | 0.00 | 0.00 | -0.42 | -10.24% | 124 | 892 | 0.00% |
| VIX240821C00012000 | 2024-05-31 3:14PM CDT | 12.00 | 3.30 | 3.10 | 3.35 | -0.30 | -8.33% | 110 | 19,105 | 117.87% |
| VIX240821C00012500 | 2024-05-31 3:10PM CDT | 12.50 | 2.91 | 2.78 | 2.99 | -0.34 | -10.46% | 433 | 2,973 | 112.40% |
| VIX240821C00013000 | 2024-05-31 3:13PM CDT | 13.00 | 2.64 | 2.49 | 2.69 | -0.27 | -9.28% | 612 | 6,786 | 108.50% |
| VIX240821C00013500 | 2024-05-31 1:10PM CDT | 13.50 | 2.52 | 2.24 | 2.45 | -0.03 | -1.18% | 401 | 1,422 | 106.20% |
| VIX240821C00014000 | 2024-05-31 2:49PM CDT | 14.00 | 2.26 | 2.04 | 2.24 | -0.18 | -7.38% | 88 | 6,639 | 105.08% |
| VIX240821C00014500 | 2024-05-31 12:10PM CDT | 14.50 | 2.22 | 1.86 | 2.06 | -0.01 | -0.45% | 91 | 1,088 | 104.40% |
| VIX240821C00015000 | 2024-05-31 3:04PM CDT | 15.00 | 1.84 | 1.71 | 1.90 | -0.26 | -12.38% | 1,041 | 67,990 | 104.25% |
| VIX240821C00016000 | 2024-05-31 3:01PM CDT | 16.00 | 1.55 | 1.49 | 1.59 | -0.19 | -10.92% | 1,559 | 106,699 | 104.44% |
| VIX240821C00017000 | 2024-05-31 1:58PM CDT | 17.00 | 1.45 | 1.29 | 1.38 | -0.12 | -7.64% | 105 | 57,576 | 105.47% |
| VIX240821C00018000 | 2024-05-31 3:01PM CDT | 18.00 | 1.19 | 1.13 | 1.22 | -0.18 | -13.14% | 463 | 73,670 | 107.08% |
| VIX240821C00019000 | 2024-05-31 2:39PM CDT | 19.00 | 1.07 | 1.00 | 1.08 | -0.16 | -13.01% | 1,277 | 33,387 | 108.59% |
| VIX240821C00020000 | 2024-05-31 3:01PM CDT | 20.00 | 0.96 | 0.89 | 0.98 | -0.11 | -10.28% | 7,258 | 94,378 | 110.55% |
| VIX240821C00021000 | 2024-05-31 2:39PM CDT | 21.00 | 0.90 | 0.80 | 0.89 | -0.08 | -8.16% | 92 | 5,737 | 112.50% |
| VIX240821C00022000 | 2024-05-31 2:39PM CDT | 22.00 | 0.82 | 0.72 | 0.81 | -0.04 | -4.65% | 112 | 105,331 | 114.06% |
| VIX240821C00023000 | 2024-05-31 1:16PM CDT | 23.00 | 0.76 | 0.66 | 0.75 | -0.06 | -7.32% | 14 | 9,884 | 116.21% |
| VIX240821C00024000 | 2024-05-31 2:44PM CDT | 24.00 | 0.70 | 0.60 | 0.69 | -0.04 | -5.41% | 4 | 12,200 | 117.77% |
| VIX240821C00025000 | 2024-05-31 3:01PM CDT | 25.00 | 0.62 | 0.55 | 0.64 | -0.10 | -13.89% | 104 | 166,047 | 119.43% |
| VIX240821C00026000 | 2024-05-31 1:08PM CDT | 26.00 | 0.59 | 0.51 | 0.60 | -0.08 | -11.94% | 128 | 19,444 | 121.29% |
| VIX240821C00027000 | 2024-05-31 11:55AM CDT | 27.00 | 0.62 | 0.47 | 0.57 | -0.01 | -1.59% | 4,506 | 5,383 | 123.05% |
| VIX240821C00028000 | 2024-05-31 2:00PM CDT | 28.00 | 0.55 | 0.44 | 0.53 | -0.04 | -6.78% | 31 | 40,951 | 124.51% |
| VIX240821C00029000 | 2024-05-31 2:17PM CDT | 29.00 | 0.52 | 0.41 | 0.50 | -0.04 | -7.14% | 24 | 8,035 | 125.98% |
| VIX240821C00030000 | 2024-05-31 3:01PM CDT | 30.00 | 0.46 | 0.38 | 0.48 | -0.06 | -11.54% | 1,449 | 35,801 | 127.64% |
| VIX240821C00031000 | 2024-05-31 2:20PM CDT | 31.00 | 0.45 | 0.36 | 0.45 | -0.05 | -10.00% | 6 | 58,400 | 129.00% |
| VIX240821C00032000 | 2024-05-31 8:53AM CDT | 32.00 | 0.44 | 0.34 | 0.43 | -0.03 | -6.38% | 1 | 2,306 | 130.47% |
| VIX240821C00033000 | 2024-05-29 2:58PM CDT | 33.00 | 0.45 | 0.32 | 0.41 | 0.00 | - | 18 | 3,673 | 131.84% |
| VIX240821C00034000 | 2024-05-30 2:58PM CDT | 34.00 | 0.43 | 0.31 | 0.39 | 0.00 | - | 1 | 8,910 | 133.40% |
| VIX240821C00035000 | 2024-05-31 3:01PM CDT | 35.00 | 0.35 | 0.29 | 0.37 | -0.02 | -5.41% | 17 | 17,947 | 134.38% |
| VIX240821C00036000 | 2024-05-28 8:44AM CDT | 36.00 | 0.35 | 0.28 | 0.35 | 0.00 | - | 30 | 49,718 | 135.74% |
| VIX240821C00037000 | 2024-05-29 1:19PM CDT | 37.00 | 0.35 | 0.27 | 0.34 | 0.00 | - | 2 | 7,316 | 137.31% |
| VIX240821C00038000 | 2024-05-31 2:49PM CDT | 38.00 | 0.31 | 0.25 | 0.32 | -0.01 | -3.12% | 8,006 | 11,037 | 137.70% |
| VIX240821C00039000 | 2024-05-31 11:55AM CDT | 39.00 | 0.33 | 0.24 | 0.31 | -0.01 | -2.94% | 3 | 16,093 | 139.06% |
| VIX240821C00040000 | 2024-05-31 1:22PM CDT | 40.00 | 0.30 | 0.23 | 0.30 | -0.02 | -6.25% | 66 | 69,680 | 140.23% |
| VIX240821C00042500 | 2024-05-28 1:29PM CDT | 42.50 | 0.29 | 0.19 | 0.27 | 0.00 | - | 5,000 | 156,242 | 141.60% |
| VIX240821C00045000 | 2024-05-29 12:03PM CDT | 45.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 22 | 31,663 | 144.73% |
| VIX240821C00047500 | 2024-05-31 10:42AM CDT | 47.50 | 0.24 | 0.16 | 0.23 | -0.02 | -7.69% | 5,000 | 222,453 | 146.68% |
| VIX240821C00050000 | 2024-05-31 2:23PM CDT | 50.00 | 0.22 | 0.15 | 0.21 | +0.02 | +10.00% | 121 | 58,545 | 148.83% |
| VIX240821C00055000 | 2024-05-31 1:33PM CDT | 55.00 | 0.16 | 0.12 | 0.21 | -0.01 | -5.88% | 14 | 20,180 | 154.30% |
| VIX240821C00060000 | 2024-05-30 1:16PM CDT | 60.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 34,072 | 155.08% |
| VIX240821C00065000 | 2024-05-31 12:59PM CDT | 65.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 2 | 2,554 | 158.20% |
| VIX240821C00070000 | 2024-05-29 2:14PM CDT | 70.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 10 | 2,305 | 160.55% |
| VIX240821C00075000 | 2024-05-20 10:39AM CDT | 75.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 2 | 1,161 | 162.11% |
| VIX240821C00080000 | 2024-05-30 9:41AM CDT | 80.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 10 | 1,399 | 166.41% |
| VIX240821C00085000 | 2024-05-31 2:23PM CDT | 85.00 | 0.11 | 0.05 | 0.11 | +0.02 | +22.22% | 3 | 7,664 | 169.53% |
| VIX240821C00090000 | 2024-05-30 12:39PM CDT | 90.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 15 | 283 | 173.44% |
| VIX240821C00095000 | 2024-05-29 10:40AM CDT | 95.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 15 | 21 | 174.22% |
| VIX240821C00100000 | 2024-05-31 12:28PM CDT | 100.00 | 0.07 | 0.03 | 0.11 | +0.01 | +16.67% | 125 | 360 | 177.73% |
| VIX240821C00110000 | 2024-05-20 8:59AM CDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 28 | 598 | 177.34% |
| VIX240821C00130000 | 2023-12-21 1:17PM CDT | 130.00 | 0.22 | 0.12 | 0.16 | 0.00 | - | 1 | 15 | 212.50% |
| VIX240821C00140000 | 2024-01-02 9:46AM CDT | 140.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 0 | 208.59% |
| VIX240821C00150000 | 2024-05-06 9:28AM CDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| VIX240821C00160000 | 2024-01-17 10:36AM CDT | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 8 | 206.64% |
| VIX240821C00170000 | 2024-02-22 10:39AM CDT | 170.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 193.75% |
| VIX240821C00180000 | 2024-05-31 2:23PM CDT | 180.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 3 | 8,044 | 50.00% |
Putsfor21 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00010000 | 2024-05-29 9:35AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,127 | 29.30% |
| VIX240821P00010500 | 2024-05-29 8:30AM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 128 | 30.86% |
| VIX240821P00011000 | 2024-05-30 2:58PM CDT | 11.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 115 | 9,426 | 25.39% |
| VIX240821P00011500 | 2024-05-30 2:44PM CDT | 11.50 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 1,427 | 24.71% |
| VIX240821P00012000 | 2024-05-31 3:01PM CDT | 12.00 | 0.21 | 0.18 | 0.23 | +0.02 | +10.53% | 551 | 5,991 | 24.51% |
| VIX240821P00012500 | 2024-05-31 3:01PM CDT | 12.50 | 0.35 | 0.31 | 0.38 | +0.03 | +9.38% | 6,133 | 10,012 | 23.54% |
| VIX240821P00013000 | 2024-05-31 3:01PM CDT | 13.00 | 0.57 | 0.51 | 0.58 | +0.04 | +7.55% | 281 | 32,375 | 21.97% |
| VIX240821P00013500 | 2024-05-31 1:33PM CDT | 13.50 | 0.74 | 0.76 | 0.83 | -0.02 | -2.63% | 14 | 16,960 | 19.43% |
| VIX240821P00014000 | 2024-05-31 2:52PM CDT | 14.00 | 1.03 | 1.04 | 1.12 | +0.03 | +3.00% | 5,647 | 25,769 | 13.28% |
| VIX240821P00014500 | 2024-05-31 3:01PM CDT | 14.50 | 1.40 | 1.35 | 1.43 | +0.11 | +8.53% | 9 | 2,994 | 0.00% |
| VIX240821P00015000 | 2024-05-31 2:53PM CDT | 15.00 | 1.70 | 1.69 | 1.76 | +0.11 | +6.92% | 2,545 | 96,680 | 0.00% |
| VIX240821P00016000 | 2024-05-31 11:37AM CDT | 16.00 | 2.42 | 2.37 | 2.49 | +0.10 | +4.31% | 1,179 | 69,072 | 0.00% |
| VIX240821P00017000 | 2024-05-31 9:59AM CDT | 17.00 | 3.00 | 3.15 | 3.35 | -0.10 | -3.23% | 4 | 48,486 | 0.00% |
| VIX240821P00018000 | 2024-05-31 1:33PM CDT | 18.00 | 3.99 | 3.95 | 4.20 | +0.09 | +2.31% | 7 | 31,171 | 0.00% |
| VIX240821P00019000 | 2024-05-31 10:48AM CDT | 19.00 | 4.70 | 4.80 | 5.05 | 0.00 | - | 13 | 3,930 | 0.00% |
| VIX240821P00020000 | 2024-05-31 10:03AM CDT | 20.00 | 5.60 | 5.70 | 5.95 | -0.05 | -0.88% | 3 | 1,035 | 0.00% |
| VIX240821P00021000 | 2024-05-31 10:29AM CDT | 21.00 | 6.45 | 6.55 | 6.85 | 0.00 | - | 2 | 915 | 0.00% |
| VIX240821P00022000 | 2024-05-31 3:08PM CDT | 22.00 | 7.60 | 7.50 | 7.75 | -0.20 | -2.56% | 2 | 460 | 0.00% |
| VIX240821P00023000 | 2024-05-29 11:19AM CDT | 23.00 | 8.23 | 8.40 | 8.70 | 0.00 | - | 100 | 283 | 0.00% |
| VIX240821P00024000 | 2024-05-23 9:00AM CDT | 24.00 | 9.50 | 9.35 | 9.60 | 0.00 | - | 3 | 74 | 0.00% |
| VIX240821P00025000 | 2024-05-29 9:42AM CDT | 25.00 | 10.23 | 10.25 | 10.55 | 0.00 | - | 30 | 295 | 0.00% |
| VIX240821P00026000 | 2024-05-29 9:08AM CDT | 26.00 | 11.05 | 11.20 | 11.50 | 0.00 | - | 1 | 45 | 0.00% |
| VIX240821P00027000 | 2024-05-30 9:13AM CDT | 27.00 | 12.00 | 12.15 | 12.45 | 0.00 | - | 1 | 20 | 0.00% |
| VIX240821P00028000 | 2024-05-29 8:34AM CDT | 28.00 | 13.10 | 13.10 | 13.40 | +0.20 | +1.55% | 1 | 17 | 0.00% |
| VIX240821P00029000 | 2024-05-21 9:11AM CDT | 29.00 | 14.30 | 14.05 | 14.35 | 0.00 | - | 1 | 18 | 0.00% |
| VIX240821P00030000 | 2024-05-30 9:24AM CDT | 30.00 | 14.90 | 15.05 | 15.30 | 0.00 | - | 13 | 53 | 0.00% |
| VIX240821P00031000 | 2024-05-02 9:09AM CDT | 31.00 | 14.35 | 16.00 | 16.30 | 0.00 | - | 1 | 11 | 0.00% |
| VIX240821P00033000 | 2024-05-28 8:57AM CDT | 33.00 | 18.20 | 17.95 | 18.20 | 0.00 | - | 2 | 14 | 0.00% |
| VIX240821P00034000 | 2024-05-02 1:10PM CDT | 34.00 | 17.54 | 18.90 | 19.20 | 0.00 | - | 1 | 30 | 0.00% |
| VIX240821P00035000 | 2024-05-31 10:25AM CDT | 35.00 | 19.69 | 19.90 | 20.15 | -0.46 | -2.28% | 5 | 158 | 0.00% |
| VIX240821P00036000 | 2024-05-02 1:10PM CDT | 36.00 | 19.49 | 20.85 | 21.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240821P00039000 | 2024-01-31 12:17PM CDT | 39.00 | 21.60 | 21.70 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 40.00 | 24.30 | 24.75 | 25.05 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.15 | 27.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 45.00 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 29.15 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 34.25 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00060000 | 2024-05-30 9:24AM CDT | 60.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| VIX240821P00065000 | 2024-05-31 10:25AM CDT | 65.00 | 49.08 | 49.30 | 49.60 | -0.45 | -0.91% | 5 | 7 | 0.00% |
| VIX240821P00080000 | 2024-01-31 9:42AM CDT | 80.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240821P00085000 | 2024-03-19 9:19AM CDT | 85.00 | 65.70 | 65.50 | 65.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00100000 | 2024-03-19 9:19AM CDT | 100.00 | 80.30 | 80.15 | 80.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-03-18 2:25PM CDT | 120.00 | 99.80 | 99.75 | 100.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00130000 | 2024-03-18 2:34PM CDT | 130.00 | 109.54 | 109.55 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-04-30 9:10AM CDT | 150.00 | 131.10 | 132.75 | 132.95 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240821P00160000 | 2024-03-18 12:41PM CDT | 160.00 | 138.72 | 138.95 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-03-18 12:41PM CDT | 170.00 | 148.46 | 148.75 | 149.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-05-02 2:59PM CDT | 180.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.