CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 08:15AM CDT. Market open.
Calls
16 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.05 | 0.00 | - | 6 | 2,829 | 10.00 | 0.02 | 0.00 | - | 645 | 1,335 |
| 7.75 | 0.00 | - | 3 | 1,937 | 10.50 | 0.02 | 0.00 | - | 618 | 633 |
| 7.09 | 0.00 | - | 12 | 4,387 | 11.00 | 0.03 | 0.00 | - | 100 | 100 |
| 6.31 | 0.00 | - | 350 | 353 | 11.50 | 0.04 | 0.00 | - | 20 | 71 |
| 6.17 | 0.00 | - | 1 | 268 | 12.00 | 0.05 | 0.00 | - | 1 | 778 |
| 5.70 | 0.00 | - | 5 | 178 | 12.50 | 0.07 | 0.00 | - | 153 | 1,835 |
| 5.26 | 0.00 | - | 7 | 499 | 13.00 | 0.10 | 0.00 | - | 161 | 353 |
| 4.85 | 0.00 | - | 3 | 144 | 13.50 | 0.19 | 0.00 | - | 1 | 1,625 |
| 4.45 | 0.00 | - | 16 | 503 | 14.00 | 0.26 | 0.00 | - | 13 | 12,765 |
| 4.11 | 0.00 | - | 14 | 116 | 14.50 | 0.41 | 0.00 | - | 1 | 5,661 |
| 3.80 | 0.00 | - | 19 | 850 | 15.00 | 0.58 | 0.00 | - | 5 | 33,817 |
| 3.29 | 0.00 | - | 7 | 477 | 16.00 | 1.01 | 0.00 | - | 7 | 29,191 |
| 2.85 | 0.00 | - | 6 | 605 | 17.00 | 1.58 | 0.00 | - | 16 | 61,757 |
| 2.55 | 0.00 | - | 16 | 15,089 | 18.00 | 2.22 | 0.00 | - | 25 | 36,342 |
| 2.22 | 0.00 | - | 20 | 18,921 | 19.00 | 2.92 | 0.00 | - | 186 | 19,306 |
| 1.97 | 0.00 | - | 46 | 69,243 | 20.00 | 3.75 | 0.00 | - | 18 | 17,907 |
| 1.79 | 0.00 | - | 3 | 3,049 | 21.00 | 4.46 | 0.00 | - | 1,401 | 3,295 |
| 1.63 | 0.00 | - | 2 | 2,175 | 22.00 | 5.25 | 0.00 | - | 2 | 554 |
| 1.48 | 0.00 | - | 4 | 2,718 | 23.00 | 6.15 | 0.00 | - | 2 | 1,961 |
| 1.34 | 0.00 | - | 11 | 446 | 24.00 | 6.95 | 0.00 | - | 10 | 407 |
| 1.31 | 0.00 | - | 26 | 25,985 | 25.00 | 7.80 | 0.00 | - | 2 | 622 |
| 1.15 | 0.00 | - | 6 | 973 | 26.00 | 8.60 | 0.00 | - | 1 | 201 |
| 1.06 | 0.00 | - | 27 | 748 | 27.00 | 9.60 | 0.00 | - | 1 | 54 |
| 0.98 | 0.00 | - | 6 | 1,536 | 28.00 | 10.90 | 0.00 | - | 3 | 127 |
| 0.80 | 0.00 | - | 3 | 240 | 29.00 | 11.80 | 0.00 | - | 3 | 7 |
| 0.84 | 0.00 | - | 87 | 6,037 | 30.00 | 12.35 | 0.00 | - | 9 | 29 |
| 0.80 | 0.00 | - | 1 | 1,626 | 31.00 | 13.00 | 0.00 | - | 15 | 22 |
| 0.80 | 0.00 | - | 8 | 299 | 32.00 | 14.35 | 0.00 | - | 1 | 20 |
| 0.68 | 0.00 | - | 1 | 367 | 33.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 3 | 81 | 34.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1,008 | 7,902 | 35.00 | 16.55 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 4 | 214 | 36.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 1,076 | 37.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 400 | 0 | 38.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 3 | 10,475 | 39.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 1,758 | 40.00 | 20.55 | 0.00 | - | 4 | 25 |
| 0.42 | 0.00 | - | 1 | 100,941 | 42.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 10 | 5,766 | 45.00 | 25.38 | 0.00 | - | 1 | 3 |
| 0.34 | 0.00 | - | 20 | 941 | 47.50 | - | - | - | - | - |
| 0.32 | 0.00 | - | 103 | 7,273 | 50.00 | 31.57 | 0.00 | - | 2 | 3 |
| 0.27 | 0.00 | - | 14 | 920 | 55.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 110 | 1,424 | 60.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 10,000 | 13,482 | 65.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 3,234 | 70.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 10 | 32 | 75.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 676 | 80.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 70 | 678 | 85.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 141 | 90.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 25 | 95.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1,866 | 100.00 | 77.30 | 0.00 | - | 50 | 0 |
| 0.10 | 0.00 | - | 16 | 1,646 | 110.00 | 86.96 | 0.00 | - | 82 | 26 |
| 0.09 | 0.00 | - | 50 | 103 | 120.00 | 96.25 | 0.00 | - | - | 75 |
| 0.10 | 0.00 | - | 4 | 18 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 102 | 140.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 41 | 150.00 | 125.50 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 500 | 500 | 160.00 | 135.35 | 0.00 | - | 75 | 78 |
| 0.05 | 0.00 | - | 500 | 500 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 1,177 | 180.00 | 158.42 | 0.00 | - | 1 | 17 |
© 2024 Yahoo. All rights reserved.