CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor16 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-05-31 10:22AM CDT | 10.00 | 7.85 | 7.30 | 7.95 | +0.08 | +1.03% | 12 | 1,805 | 235.55% |
| VIX241016C00010500 | 2024-05-29 12:25PM CDT | 10.50 | 7.37 | 6.80 | 7.50 | 0.00 | - | 1 | 11 | 220.51% |
| VIX241016C00011000 | 2024-05-30 2:49PM CDT | 11.00 | 6.95 | 6.35 | 7.00 | 0.00 | - | 1 | 1,672 | 206.54% |
| VIX241016C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 6.31 | 5.85 | 6.55 | +0.06 | +0.96% | 350 | 3 | 193.31% |
| VIX241016C00012000 | 2024-05-31 11:21AM CDT | 12.00 | 6.00 | 5.40 | 6.05 | +0.20 | +3.45% | 10 | 257 | 180.81% |
| VIX241016C00012500 | 2024-05-24 12:42PM CDT | 12.50 | 5.25 | 4.95 | 5.60 | 0.00 | - | 30 | 111 | 169.78% |
| VIX241016C00013000 | 2024-05-30 2:51PM CDT | 13.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 0.39% |
| VIX241016C00013500 | 2024-05-21 2:52PM CDT | 13.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 3.13% |
| VIX241016C00014000 | 2024-05-31 10:16AM CDT | 14.00 | 4.20 | 3.70 | 4.45 | -0.06 | -1.41% | 1 | 475 | 143.75% |
| VIX241016C00014500 | 2024-05-30 8:30AM CDT | 14.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| VIX241016C00015000 | 2024-05-28 10:55AM CDT | 15.00 | 3.56 | 3.10 | 3.80 | 0.00 | - | 8 | 629 | 132.67% |
| VIX241016C00016000 | 2024-05-31 1:17PM CDT | 16.00 | 3.05 | 2.65 | 3.35 | -0.05 | -1.61% | 50 | 369 | 126.76% |
| VIX241016C00017000 | 2024-05-31 10:27AM CDT | 17.00 | 2.80 | 2.28 | 2.94 | -0.02 | -0.71% | 4 | 591 | 122.07% |
| VIX241016C00018000 | 2024-05-31 12:05PM CDT | 18.00 | 2.42 | 1.97 | 2.63 | -0.01 | -0.41% | 57 | 6,351 | 119.14% |
| VIX241016C00019000 | 2024-05-30 2:00PM CDT | 19.00 | 2.12 | 1.72 | 2.38 | 0.00 | - | 4 | 15,522 | 117.38% |
| VIX241016C00020000 | 2024-05-31 12:27PM CDT | 20.00 | 1.93 | 1.51 | 2.16 | -0.13 | -6.31% | 162 | 61,375 | 116.11% |
| VIX241016C00021000 | 2024-05-31 8:30AM CDT | 21.00 | 1.73 | 1.34 | 1.98 | +0.01 | +0.58% | 30 | 2,983 | 115.58% |
| VIX241016C00022000 | 2024-05-28 1:45PM CDT | 22.00 | 1.62 | 1.19 | 1.83 | 0.00 | - | 8 | 2,055 | 115.28% |
| VIX241016C00023000 | 2024-05-20 12:39PM CDT | 23.00 | 1.45 | 1.06 | 1.71 | 0.00 | - | 250 | 2,416 | 115.38% |
| VIX241016C00024000 | 2024-05-29 9:23AM CDT | 24.00 | 1.45 | 0.94 | 1.59 | 0.00 | - | 6 | 435 | 115.23% |
| VIX241016C00025000 | 2024-05-31 2:33PM CDT | 25.00 | 1.15 | 0.84 | 1.50 | -0.05 | -4.17% | 5 | 24,973 | 115.58% |
| VIX241016C00026000 | 2024-05-28 8:32AM CDT | 26.00 | 1.17 | 0.75 | 1.41 | 0.00 | - | 115 | 978 | 115.77% |
| VIX241016C00027000 | 2024-05-31 10:27AM CDT | 27.00 | 1.07 | 0.67 | 1.34 | -0.01 | -0.93% | 1 | 715 | 116.21% |
| VIX241016C00028000 | 2024-05-31 1:27PM CDT | 28.00 | 0.97 | 0.60 | 1.27 | -0.07 | -6.73% | 7 | 1,142 | 116.60% |
| VIX241016C00029000 | 2024-05-30 10:09AM CDT | 29.00 | 0.96 | 0.54 | 1.21 | 0.00 | - | 4 | 240 | 117.09% |
| VIX241016C00030000 | 2024-05-30 2:27PM CDT | 30.00 | 0.84 | 0.72 | 1.16 | -0.02 | -2.33% | 4 | 5,702 | 122.66% |
| VIX241016C00031000 | 2024-05-30 2:19PM CDT | 31.00 | 0.80 | 0.43 | 1.11 | 0.00 | - | 1 | 1,626 | 118.07% |
| VIX241016C00032000 | 2024-05-28 10:55AM CDT | 32.00 | 0.80 | 0.39 | 1.06 | 0.00 | - | 8 | 299 | 118.56% |
| VIX241016C00033000 | 2024-05-23 3:05PM CDT | 33.00 | 0.88 | 0.35 | 1.02 | 0.00 | - | 5 | 366 | 119.04% |
| VIX241016C00034000 | 2024-05-28 10:46AM CDT | 34.00 | 0.76 | 0.36 | 0.98 | 0.00 | - | 30 | 81 | 120.70% |
| VIX241016C00035000 | 2024-05-30 10:25AM CDT | 35.00 | 0.65 | 0.28 | 0.95 | 0.00 | - | 1 | 6,794 | 120.22% |
| VIX241016C00036000 | 2024-04-15 1:40PM CDT | 36.00 | 1.65 | 0.59 | 0.84 | 0.00 | - | 10 | 210 | 127.34% |
| VIX241016C00037000 | 2024-05-10 2:14PM CDT | 37.00 | 0.71 | 0.23 | 0.88 | 0.00 | - | 1 | 1,062 | 121.29% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.21 | 0.85 | 0.00 | - | 1 | 536 | 121.88% |
| VIX241016C00039000 | 2024-05-15 9:27AM CDT | 39.00 | 0.50 | 0.19 | 0.82 | 0.00 | - | 2 | 10,471 | 122.36% |
| VIX241016C00040000 | 2024-05-30 2:27PM CDT | 40.00 | 0.55 | 0.17 | 0.80 | +0.04 | +7.84% | 1 | 1,637 | 123.05% |
| VIX241016C00042500 | 2024-05-30 2:23PM CDT | 42.50 | 0.41 | 0.13 | 0.74 | 0.00 | - | 100 | 101,103 | 124.22% |
| VIX241016C00045000 | 2024-05-31 11:03AM CDT | 45.00 | 0.40 | 0.30 | 0.68 | -0.03 | -6.98% | 212 | 5,515 | 131.64% |
| VIX241016C00047500 | 2024-05-30 11:59AM CDT | 47.50 | 0.38 | 0.09 | 0.64 | 0.00 | - | 20 | 622 | 127.25% |
| VIX241016C00050000 | 2024-05-31 1:41PM CDT | 50.00 | 0.34 | 0.30 | 0.60 | -0.01 | -2.86% | 11 | 5,846 | 136.43% |
| VIX241016C00055000 | 2024-05-23 11:00AM CDT | 55.00 | 0.31 | 0.05 | 0.53 | 0.00 | - | 1 | 859 | 131.06% |
| VIX241016C00060000 | 2024-05-31 3:04PM CDT | 60.00 | 0.25 | 0.03 | 0.47 | -0.02 | -7.41% | 11 | 1,385 | 133.01% |
| VIX241016C00065000 | 2024-05-21 3:05PM CDT | 65.00 | 0.23 | 0.02 | 0.42 | 0.00 | - | 764 | 5,782 | 134.96% |
| VIX241016C00070000 | 2024-05-29 10:27AM CDT | 70.00 | 0.20 | 0.01 | 0.39 | 0.00 | - | 1 | 1,682 | 137.31% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 10 | 32 | 139.06% |
| VIX241016C00080000 | 2024-05-10 1:48PM CDT | 80.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | 1 | 663 | 140.82% |
| VIX241016C00085000 | 2024-05-30 8:50AM CDT | 85.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 212 | 419 | 142.97% |
| VIX241016C00090000 | 2024-05-10 8:36AM CDT | 90.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 7 | 140 | 144.92% |
| VIX241016C00095000 | 2024-05-02 12:31PM CDT | 95.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 24 | 147.07% |
| VIX241016C00100000 | 2024-05-28 3:03PM CDT | 100.00 | 0.12 | 0.05 | 0.27 | 0.00 | - | 35 | 1,815 | 152.73% |
| VIX241016C00110000 | 2024-05-30 8:30AM CDT | 110.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 2 | 1,628 | 152.73% |
| VIX241016C00120000 | 2024-05-16 12:29PM CDT | 120.00 | 0.10 | 0.04 | 0.23 | 0.00 | - | 10 | 53 | 158.98% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.04 | 0.22 | 0.00 | - | 4 | 18 | 162.30% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.04 | 0.21 | 0.00 | - | 100 | 102 | 165.23% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 1 | 41 | 167.97% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 160.55% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 500 | 500 | 171.48% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.02 | 0.18 | +0.01 | +25.00% | 10 | 1,167 | 173.44% |
Putsfor16 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 645 | 1,335 | 12.50% |
| VIX241016P00010500 | 2024-05-31 12:21PM CDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 618 | 15 | 12.50% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| VIX241016P00011500 | 2024-05-23 3:14PM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| VIX241016P00012000 | 2024-05-29 1:15PM CDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| VIX241016P00012500 | 2024-05-29 9:23AM CDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| VIX241016P00013000 | 2024-05-31 2:53PM CDT | 13.00 | 0.12 | 0.00 | 0.31 | -0.01 | -7.69% | 6 | 170 | 8.45% |
| VIX241016P00013500 | 2024-05-22 1:00PM CDT | 13.50 | 0.23 | 0.02 | 0.42 | 0.00 | - | 1 | 1,621 | 0.00% |
| VIX241016P00014000 | 2024-05-31 11:42AM CDT | 14.00 | 0.30 | 0.13 | 0.57 | +0.01 | +3.45% | 41 | 12,759 | 0.00% |
| VIX241016P00014500 | 2024-05-28 9:41AM CDT | 14.50 | 0.54 | 0.28 | 0.76 | 0.00 | - | 1 | 5,660 | 0.00% |
| VIX241016P00015000 | 2024-05-31 12:04PM CDT | 15.00 | 0.64 | 0.46 | 0.83 | -0.04 | -5.88% | 603 | 38,397 | 0.00% |
| VIX241016P00016000 | 2024-05-31 11:56AM CDT | 16.00 | 1.13 | 0.94 | 1.51 | -0.04 | -3.42% | 5 | 24,065 | 0.00% |
| VIX241016P00017000 | 2024-05-31 10:50AM CDT | 17.00 | 1.74 | 1.52 | 2.13 | +0.04 | +2.35% | 7 | 45,793 | 0.00% |
| VIX241016P00018000 | 2024-05-31 12:05PM CDT | 18.00 | 2.47 | 2.18 | 2.70 | +0.11 | +4.66% | 13 | 17,802 | 0.00% |
| VIX241016P00019000 | 2024-05-31 2:05PM CDT | 19.00 | 3.10 | 2.90 | 3.55 | -0.05 | -1.59% | 22 | 15,674 | 0.00% |
| VIX241016P00020000 | 2024-05-31 2:56PM CDT | 20.00 | 4.00 | 3.65 | 4.35 | +0.10 | +2.56% | 19 | 17,825 | 0.00% |
| VIX241016P00021000 | 2024-05-31 10:43AM CDT | 21.00 | 4.65 | 4.45 | 4.90 | 0.00 | - | 3 | 3,385 | 0.00% |
| VIX241016P00022000 | 2024-05-31 10:49AM CDT | 22.00 | 5.47 | 5.25 | 5.70 | +0.02 | +0.37% | 5 | 273 | 0.00% |
| VIX241016P00023000 | 2024-05-30 2:56PM CDT | 23.00 | 6.35 | 6.10 | 6.60 | 0.00 | - | 5 | 1,950 | 0.00% |
| VIX241016P00024000 | 2024-05-31 9:07AM CDT | 24.00 | 7.15 | 6.95 | 7.50 | -0.20 | -2.72% | 2 | 397 | 0.00% |
| VIX241016P00025000 | 2024-05-29 11:02AM CDT | 25.00 | 8.10 | 7.85 | 8.60 | 0.00 | - | 10 | 620 | 0.00% |
| VIX241016P00026000 | 2024-05-31 11:03AM CDT | 26.00 | 8.91 | 8.70 | 9.50 | -0.19 | -2.09% | 2 | 199 | 0.00% |
| VIX241016P00027000 | 2024-05-30 8:54AM CDT | 27.00 | 9.85 | 9.60 | 10.40 | -0.05 | -0.51% | 1 | 50 | 0.00% |
| VIX241016P00028000 | 2024-05-28 2:59PM CDT | 28.00 | 10.90 | 10.50 | 11.35 | 0.00 | - | 3 | 127 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 11.45 | 12.25 | 0.00 | - | 3 | 7 | 0.00% |
| VIX241016P00030000 | 2024-05-22 9:28AM CDT | 30.00 | 12.90 | 12.35 | 13.20 | 0.00 | - | 1 | 20 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 13.30 | 14.10 | 0.00 | - | 1 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 14.20 | 15.05 | +0.40 | +2.87% | 1 | 21 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.00 | 17.85 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.85 | 22.75 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.55 | 159.20 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.