CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 08:32AM CDT. Market open.
Calls
18 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.92 | 0.00 | - | 3 | 1,873 | 10.00 | 0.01 | 0.00 | - | 62 | 1,429 |
| 5.00 | 0.00 | - | 10 | 32 | 10.50 | 0.03 | 0.00 | - | 50 | 743 |
| 4.90 | 0.00 | - | 54 | 275 | 11.00 | 0.05 | 0.00 | - | 76 | 19,968 |
| 4.35 | 0.00 | - | 2 | 989 | 11.50 | 0.09 | 0.00 | - | 126 | 15,678 |
| 4.00 | 0.00 | - | 23 | 1,443 | 12.00 | 0.12 | -0.04 | -25.00% | 5 | 10,763 |
| 3.70 | 0.00 | - | 75 | 1,999 | 12.50 | 0.26 | 0.00 | - | 1,440 | 15,509 |
| 3.33 | 0.00 | - | 151 | 1,549 | 13.00 | 0.42 | 0.00 | - | 81 | 111,305 |
| 2.93 | 0.00 | - | 42 | 595 | 13.50 | 0.64 | 0.00 | - | 1,044 | 26,422 |
| 2.81 | 0.00 | - | 55 | 2,070 | 14.00 | 0.84 | 0.00 | - | 23 | 66,474 |
| 2.48 | 0.00 | - | 5 | 472 | 14.50 | 1.22 | 0.00 | - | 36 | 8,517 |
| 2.32 | -0.06 | -2.44% | 1,010 | 37,981 | 15.00 | 1.43 | 0.00 | - | 1,126 | 56,111 |
| 2.04 | 0.00 | - | 9,411 | 65,144 | 16.00 | 2.11 | 0.00 | - | 7,242 | 67,435 |
| 1.74 | 0.00 | - | 21,084 | 119,499 | 17.00 | 2.86 | 0.00 | - | 365 | 30,530 |
| 1.57 | 0.00 | - | 482 | 53,958 | 18.00 | 3.75 | +0.15 | +4.35% | 1 | 22,062 |
| 1.35 | 0.00 | - | 44 | 26,972 | 19.00 | 4.40 | 0.00 | - | 57 | 75,391 |
| 1.24 | 0.00 | - | 380 | 98,688 | 20.00 | 5.27 | 0.00 | - | 16 | 25,505 |
| 1.12 | 0.00 | - | 1,003 | 13,744 | 21.00 | 5.96 | 0.00 | - | 2 | 324 |
| 1.06 | 0.00 | - | 3,720 | 44,807 | 22.00 | 7.00 | 0.00 | - | 44 | 208 |
| 0.98 | 0.00 | - | 2 | 20,328 | 23.00 | 7.80 | 0.00 | - | 2 | 122 |
| 0.89 | 0.00 | - | 73 | 16,524 | 24.00 | 8.90 | 0.00 | - | 3 | 92 |
| 0.83 | 0.00 | - | 5,050 | 55,888 | 25.00 | 9.70 | 0.00 | - | 1 | 249 |
| 0.74 | 0.00 | - | 1,015 | 12,886 | 26.00 | 10.65 | 0.00 | - | 25 | 67 |
| 0.71 | 0.00 | - | 136 | 3,639 | 27.00 | 11.85 | 0.00 | - | 1 | 17 |
| 0.67 | 0.00 | - | 4 | 3,847 | 28.00 | 12.77 | 0.00 | - | 2 | 33 |
| 0.59 | 0.00 | - | 80 | 12,098 | 29.00 | 13.79 | 0.00 | - | 1 | 3 |
| 0.60 | +0.03 | +5.56% | 2 | 153,551 | 30.00 | 14.31 | 0.00 | - | 14 | 102 |
| 0.54 | 0.00 | - | 1 | 33,666 | 31.00 | 15.67 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 3,185 | 9,120 | 32.00 | 16.27 | 0.00 | - | 10 | 30 |
| 0.48 | 0.00 | - | 10 | 2,050 | 33.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1,252 | 4,815 | 34.00 | 18.67 | 0.00 | - | 1 | 2 |
| 0.46 | 0.00 | - | 51,172 | 158,070 | 35.00 | 19.13 | 0.00 | - | 12 | 22 |
| 0.43 | 0.00 | - | 5,000 | 17,749 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 0.41 | 0.00 | - | 81 | 4,153 | 37.00 | 21.38 | 0.00 | - | 1 | 1 |
| 0.34 | 0.00 | - | 2,600 | 6,870 | 38.00 | 22.02 | 0.00 | - | 10 | 41 |
| 0.36 | 0.00 | - | 2,697 | 22,300 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.34 | 0.00 | - | 73 | 89,571 | 40.00 | 24.25 | 0.00 | - | 1 | 50 |
| 0.32 | 0.00 | - | 1 | 111,264 | 42.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 160 | 37,994 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.26 | 0.00 | - | 1,690 | 98,282 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.24 | 0.00 | - | 2 | 79,432 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 1,321 | 37,959 | 55.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2,793 | 32,239 | 60.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 11,134 | 65.00 | 46.90 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 185 | 2,713 | 70.00 | 53.75 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 3,132 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 2 | 2,855 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 2,634 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.13 | 0.00 | - | 110 | 186 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 64 | 796 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 50 | 134 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 54 | 66 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 15 | 29 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 3 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 513 | 170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 13,564 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
© 2024 Yahoo. All rights reserved.