CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 08:15AM CDT. Market open.
Calls
21 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.20 | +0.01 | +0.19% | 3 | 1,864 | 10.00 | 0.02 | +0.01 | +100.00% | 5 | 2,181 |
| 4.30 | 0.00 | - | 1 | 124 | 10.50 | 0.02 | 0.00 | - | 16 | 16,838 |
| 4.36 | +0.07 | +1.63% | 1 | 3,908 | 11.00 | 0.05 | 0.00 | - | 2 | 9,912 |
| 3.65 | 0.00 | - | 11 | 1,333 | 11.50 | 0.09 | 0.00 | - | 18 | 8,564 |
| 3.35 | 0.00 | - | 9 | 19,454 | 12.00 | 0.16 | 0.00 | - | 317 | 11,126 |
| 3.00 | 0.00 | - | 1,162 | 4,596 | 12.50 | 0.30 | 0.00 | - | 461 | 21,589 |
| 2.68 | 0.00 | - | 194 | 5,573 | 13.00 | 0.46 | 0.00 | - | 3,636 | 66,858 |
| 2.38 | 0.00 | - | 828 | 2,650 | 13.50 | 0.70 | +0.04 | +6.06% | 17 | 29,411 |
| 2.17 | 0.00 | - | 4,084 | 9,843 | 14.00 | 0.95 | -0.02 | -2.06% | 10 | 50,330 |
| 1.99 | 0.00 | - | 3,432 | 9,009 | 14.50 | 1.27 | 0.00 | - | 3,589 | 20,606 |
| 1.80 | 0.00 | - | 16,691 | 97,309 | 15.00 | 1.55 | 0.00 | - | 10,463 | 137,467 |
| 1.48 | -0.05 | -3.16% | 50 | 165,707 | 16.00 | 2.26 | 0.00 | - | 93 | 117,829 |
| 1.30 | 0.00 | - | 475 | 187,133 | 17.00 | 3.04 | 0.00 | - | 208 | 48,920 |
| 1.13 | -0.02 | -1.69% | 104 | 66,268 | 18.00 | 3.90 | 0.00 | - | 58 | 31,407 |
| 1.01 | +0.01 | +1.00% | 10 | 45,861 | 19.00 | 4.74 | 0.00 | - | 219 | 5,122 |
| 0.90 | -0.01 | -1.09% | 204 | 125,909 | 20.00 | 5.60 | 0.00 | - | 8 | 1,274 |
| 0.77 | 0.00 | - | 2 | 5,812 | 21.00 | 6.52 | 0.00 | - | 35 | 890 |
| 0.75 | 0.00 | - | 1,603 | 112,146 | 22.00 | 7.43 | 0.00 | - | 43 | 519 |
| 0.68 | 0.00 | - | 6 | 15,507 | 23.00 | 8.35 | 0.00 | - | 353 | 582 |
| 0.65 | 0.00 | - | 997 | 12,603 | 24.00 | 9.34 | 0.00 | - | 3 | 84 |
| 0.59 | 0.00 | - | 26 | 181,513 | 25.00 | 10.32 | 0.00 | - | 209 | 565 |
| 0.53 | 0.00 | - | 186 | 20,341 | 26.00 | 11.30 | 0.00 | - | 1 | 47 |
| 0.52 | 0.00 | - | 10 | 10,113 | 27.00 | 12.47 | 0.00 | - | 5 | 26 |
| 0.47 | -0.01 | -2.04% | 1 | 44,142 | 28.00 | 12.95 | 0.00 | - | 1 | 18 |
| 0.47 | 0.00 | - | 29 | 10,149 | 29.00 | 14.08 | 0.00 | - | 1 | 24 |
| 0.42 | -0.01 | -2.33% | 10 | 74,381 | 30.00 | 15.05 | 0.00 | - | 4 | 54 |
| 0.40 | 0.00 | - | 1 | 58,405 | 31.00 | 16.25 | 0.00 | - | 1 | 12 |
| 0.37 | 0.00 | - | 51 | 2,292 | 32.00 | - | - | - | - | - |
| 0.36 | +0.01 | +2.86% | 5 | 3,748 | 33.00 | 17.85 | 0.00 | - | 1 | 16 |
| 0.35 | 0.00 | - | 6 | 5,531 | 34.00 | 17.54 | 0.00 | - | 1 | 30 |
| 0.33 | 0.00 | - | 116 | 21,291 | 35.00 | 19.80 | 0.00 | - | 1 | 175 |
| 0.33 | 0.00 | - | 835 | 50,048 | 36.00 | 21.26 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 354 | 8,652 | 37.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5,003 | 36,328 | 38.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 12,447 | 10,526 | 39.00 | 21.60 | 0.00 | - | - | 2 |
| 0.27 | 0.00 | - | 1,338 | 135,993 | 40.00 | 24.30 | 0.00 | - | 1 | 28 |
| 0.23 | 0.00 | - | 14 | 153,949 | 42.50 | 23.75 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 47,761 | 115,710 | 45.00 | 26.30 | 0.00 | - | 1 | 2 |
| 0.20 | 0.00 | - | 1,301 | 218,859 | 47.50 | 28.45 | 0.00 | - | - | 2 |
| 0.18 | 0.00 | - | 50 | 59,043 | 50.00 | 32.95 | 0.00 | - | 2 | 4 |
| 0.16 | -0.01 | -5.88% | 1 | 20,168 | 55.00 | 36.95 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2,645 | 24,318 | 60.00 | 44.75 | 0.00 | - | 3 | 37 |
| 0.12 | 0.00 | - | 2 | 2,718 | 65.00 | 49.30 | 0.00 | - | 30 | 23 |
| 0.11 | 0.00 | - | 5 | 2,912 | 70.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 335 | 2,169 | 75.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 1,575 | 80.00 | 61.25 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 4 | 7,669 | 85.00 | 65.70 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 6 | 300 | 90.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 29 | 95.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 302 | 100.00 | 80.30 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 10 | 598 | 110.00 | 90.05 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | - | 100 | 120.00 | 99.80 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 4 | 15 | 130.00 | 109.54 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 5 | 5 | 140.00 | 119.30 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 22 | 150.00 | 133.55 | 0.00 | - | 75 | 78 |
| 0.10 | 0.00 | - | - | 8 | 160.00 | 138.72 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 6 | 18 | 170.00 | 148.46 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 3 | 8,047 | 180.00 | 163.30 | 0.00 | - | 75 | 305 |
© 2024 Yahoo. All rights reserved.