CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00010000 | 2024-05-31 9:43AM CDT | 10.00 | 6.86 | 6.30 | 7.00 | 0.00 | - | 2 | 387 | 170.90% |
| VIX241120C00010500 | 2024-05-29 12:25PM CDT | 10.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| VIX241120C00011000 | 2024-05-29 11:02AM CDT | 11.00 | 6.00 | 5.40 | 6.05 | 0.00 | - | 15 | 1,662 | 149.85% |
| VIX241120C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 5.39 | 4.90 | 5.60 | -0.16 | -2.88% | 350 | 151 | 139.65% |
| VIX241120C00012000 | 2024-05-30 2:38PM CDT | 12.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,140 | 0.00% |
| VIX241120C00012500 | 2024-05-31 10:49AM CDT | 12.50 | 4.60 | 0.00 | 0.00 | -0.15 | -3.16% | 57 | 653 | 0.00% |
| VIX241120C00013000 | 2024-05-31 2:59PM CDT | 13.00 | 4.20 | 0.00 | 0.00 | -0.23 | -5.19% | 30 | 2,106 | 0.39% |
| VIX241120C00013500 | 2024-05-31 11:51AM CDT | 13.50 | 4.00 | 3.45 | 4.20 | -0.20 | -4.76% | 34 | 245 | 116.31% |
| VIX241120C00014000 | 2024-05-31 2:25PM CDT | 14.00 | 3.65 | 3.15 | 3.95 | -0.09 | -2.41% | 21 | 4,121 | 112.84% |
| VIX241120C00014500 | 2024-05-31 10:41AM CDT | 14.50 | 3.50 | 2.95 | 3.70 | -0.10 | -2.78% | 30 | 479 | 110.74% |
| VIX241120C00015000 | 2024-05-31 3:00PM CDT | 15.00 | 3.14 | 3.05 | 3.45 | -0.16 | -4.85% | 7 | 603 | 112.74% |
| VIX241120C00016000 | 2024-05-31 9:48AM CDT | 16.00 | 2.85 | 2.50 | 3.10 | -0.12 | -4.04% | 5 | 602 | 107.52% |
| VIX241120C00017000 | 2024-05-31 12:05PM CDT | 17.00 | 2.62 | 2.05 | 2.77 | +0.04 | +1.55% | 1 | 908 | 103.37% |
| VIX241120C00018000 | 2024-05-31 1:02PM CDT | 18.00 | 2.23 | 2.10 | 2.30 | -0.17 | -7.08% | 11 | 8,018 | 103.56% |
| VIX241120C00019000 | 2024-05-29 9:01AM CDT | 19.00 | 2.05 | 1.89 | 2.08 | -0.11 | -5.09% | 2 | 3,979 | 102.98% |
| VIX241120C00020000 | 2024-05-31 3:00PM CDT | 20.00 | 1.83 | 1.57 | 1.89 | -0.07 | -3.68% | 3 | 7,911 | 100.68% |
| VIX241120C00021000 | 2024-05-29 11:47AM CDT | 21.00 | 1.81 | 1.57 | 1.73 | 0.00 | - | 6 | 80 | 102.93% |
| VIX241120C00022000 | 2024-05-31 2:46PM CDT | 22.00 | 1.56 | 1.43 | 1.59 | -0.10 | -6.02% | 3 | 5,071 | 102.98% |
| VIX241120C00023000 | 2024-05-31 8:30AM CDT | 23.00 | 1.45 | 1.32 | 1.47 | -0.06 | -3.97% | 5 | 61 | 103.37% |
| VIX241120C00024000 | 2024-05-29 9:22AM CDT | 24.00 | 1.44 | 1.22 | 1.36 | 0.00 | - | 6 | 28 | 103.71% |
| VIX241120C00025000 | 2024-05-30 1:35PM CDT | 25.00 | 1.25 | 1.13 | 1.27 | 0.00 | - | 3,000 | 3,324 | 104.20% |
| VIX241120C00026000 | 2024-05-15 2:08PM CDT | 26.00 | 1.17 | 1.05 | 1.19 | 0.00 | - | 1 | 38 | 104.79% |
| VIX241120C00027000 | 2024-05-06 9:10AM CDT | 27.00 | 1.36 | 0.98 | 1.11 | 0.00 | - | 4 | 324 | 105.18% |
| VIX241120C00028000 | 2024-05-30 11:28AM CDT | 28.00 | 1.09 | 0.92 | 1.05 | 0.00 | - | 1 | 7,848 | 105.91% |
| VIX241120C00029000 | 2024-05-28 2:54PM CDT | 29.00 | 1.03 | 0.86 | 0.99 | 0.00 | - | 1 | 193 | 106.45% |
| VIX241120C00030000 | 2024-05-31 12:48PM CDT | 30.00 | 0.92 | 0.80 | 0.93 | -0.02 | -2.13% | 7 | 13,951 | 106.74% |
| VIX241120C00031000 | 2024-05-29 1:25PM CDT | 31.00 | 0.90 | 0.41 | 0.89 | 0.00 | - | 10 | 65 | 100.39% |
| VIX241120C00032000 | 2024-05-13 8:33AM CDT | 32.00 | 0.86 | 0.37 | 1.13 | -0.09 | -9.47% | 1 | 3,168 | 106.89% |
| VIX241120C00033000 | 2024-04-25 10:34AM CDT | 33.00 | 1.26 | 0.73 | 0.85 | 0.00 | - | 24 | 215 | 110.74% |
| VIX241120C00034000 | 2024-05-09 1:11PM CDT | 34.00 | 0.89 | 0.29 | 1.04 | 0.00 | - | 1 | 8 | 107.62% |
| VIX241120C00035000 | 2024-05-31 10:56AM CDT | 35.00 | 0.70 | 0.26 | 1.01 | -0.01 | -1.41% | 9 | 267 | 108.25% |
| VIX241120C00036000 | 2024-05-24 9:00AM CDT | 36.00 | 0.74 | 0.23 | 0.97 | 0.00 | - | 3 | 146 | 108.59% |
| VIX241120C00037000 | 2024-05-29 1:56PM CDT | 37.00 | 0.65 | 0.20 | 0.94 | 0.00 | - | 1 | 347 | 108.98% |
| VIX241120C00038000 | 2024-05-30 1:30PM CDT | 38.00 | 0.61 | 0.18 | 0.91 | 0.00 | - | 445 | 3,086 | 109.57% |
| VIX241120C00040000 | 2024-05-31 8:30AM CDT | 40.00 | 0.57 | 0.14 | 0.85 | -0.01 | -1.72% | 1 | 23,129 | 110.35% |
| VIX241120C00042500 | 2024-05-23 9:24AM CDT | 42.50 | 0.56 | 0.10 | 0.78 | 0.00 | - | 1 | 1,602 | 111.23% |
| VIX241120C00045000 | 2024-05-23 11:32AM CDT | 45.00 | 0.54 | 0.07 | 0.73 | 0.00 | - | 2 | 575 | 112.50% |
| VIX241120C00047500 | 2024-05-09 2:27PM CDT | 47.50 | 0.45 | 0.04 | 0.68 | 0.00 | - | 400 | 995 | 113.28% |
| VIX241120C00050000 | 2024-05-30 11:13AM CDT | 50.00 | 0.37 | 0.20 | 0.63 | 0.00 | - | 100 | 3,182 | 119.73% |
| VIX241120C00055000 | 2024-05-31 2:24PM CDT | 55.00 | 0.35 | 0.00 | 0.00 | -0.02 | -5.41% | 2 | 8,352 | 50.00% |
| VIX241120C00060000 | 2024-05-24 1:23PM CDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 3,004 | 50.00% |
| VIX241120C00065000 | 2024-05-23 12:44PM CDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5,368 | 50.00% |
| VIX241120C00070000 | 2024-05-31 8:30AM CDT | 70.00 | 0.24 | 0.00 | 0.00 | +0.01 | +4.35% | 10 | 445 | 50.00% |
| VIX241120C00075000 | 2024-05-28 8:30AM CDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 50.00% |
| VIX241120C00080000 | 2024-05-29 8:43AM CDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 300 | 1,184 | 50.00% |
| VIX241120C00085000 | 2024-05-31 3:05PM CDT | 85.00 | 0.17 | 0.00 | 0.00 | -0.02 | -10.53% | 8 | 311 | 50.00% |
| VIX241120C00090000 | 2024-05-07 9:06AM CDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 50.00% |
| VIX241120C00095000 | 2024-05-21 11:20AM CDT | 95.00 | 0.17 | 0.00 | 0.00 | -0.01 | -5.56% | 2 | 1,004 | 50.00% |
| VIX241120C00100000 | 2024-05-02 3:10PM CDT | 100.00 | 0.20 | 0.11 | 0.28 | 0.00 | - | 1 | 62 | 140.43% |
| VIX241120C00110000 | 2024-05-30 10:08AM CDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| VIX241120C00120000 | 2024-05-13 12:37PM CDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| VIX241120C00130000 | 2024-05-31 2:24PM CDT | 130.00 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 2 | 1,653 | 50.00% |
| VIX241120C00140000 | 2024-03-08 12:18PM CDT | 140.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 100 | 101 | 159.96% |
| VIX241120C00150000 | 2024-04-30 11:28AM CDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX241120C00160000 | 2024-04-17 8:49AM CDT | 160.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 500 | 1,000 | 153.13% |
| VIX241120C00170000 | 2024-05-16 9:48AM CDT | 170.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | - | 12 | 154.88% |
| VIX241120C00180000 | 2024-05-03 8:52AM CDT | 180.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 100 | 160 | 156.64% |
Putsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| VIX241120P00010500 | 2024-04-10 1:51PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIX241120P00011500 | 2024-05-09 10:05AM CDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VIX241120P00012000 | 2024-05-31 1:43PM CDT | 12.00 | 0.17 | 0.00 | 0.00 | -0.02 | -10.53% | 1 | 102 | 3.13% |
| VIX241120P00012500 | 2024-05-30 9:52AM CDT | 12.50 | 0.30 | 0.04 | 0.50 | 0.00 | - | 5 | 2,218 | 19.78% |
| VIX241120P00013000 | 2024-05-28 2:30PM CDT | 13.00 | 0.39 | 0.16 | 0.55 | 0.00 | - | 1 | 286 | 14.31% |
| VIX241120P00013500 | 2024-05-30 9:02AM CDT | 13.50 | 0.62 | 0.32 | 0.86 | 0.00 | - | 6 | 81 | 14.36% |
| VIX241120P00014000 | 2024-05-23 1:45PM CDT | 14.00 | 0.87 | 0.52 | 1.09 | 0.00 | - | 13 | 1,777 | 6.64% |
| VIX241120P00014500 | 2024-05-28 2:44PM CDT | 14.50 | 1.03 | 1.00 | 1.12 | 0.00 | - | 2 | 18 | 0.00% |
| VIX241120P00015000 | 2024-05-31 2:10PM CDT | 15.00 | 1.31 | 1.00 | 1.63 | -0.06 | -4.38% | 1 | 290 | 0.00% |
| VIX241120P00016000 | 2024-05-31 9:11AM CDT | 16.00 | 1.94 | 1.86 | 2.02 | +0.09 | +4.86% | 2 | 591 | 0.00% |
| VIX241120P00017000 | 2024-05-31 12:05PM CDT | 17.00 | 2.50 | 2.53 | 2.71 | 0.00 | - | 14 | 338 | 0.00% |
| VIX241120P00018000 | 2024-05-31 2:56PM CDT | 18.00 | 3.40 | 3.25 | 3.45 | +0.15 | +4.62% | 11 | 341 | 0.00% |
| VIX241120P00019000 | 2024-05-31 10:05AM CDT | 19.00 | 4.05 | 4.00 | 4.20 | +0.09 | +2.27% | 4 | 4,944 | 0.00% |
| VIX241120P00020000 | 2024-05-31 9:43AM CDT | 20.00 | 4.82 | 4.50 | 5.00 | +0.02 | +0.42% | 2 | 571 | 0.00% |
| VIX241120P00021000 | 2024-05-28 12:51PM CDT | 21.00 | 5.65 | 5.30 | 5.80 | -0.05 | -0.88% | 1 | 232 | 0.00% |
| VIX241120P00022000 | 2024-05-31 10:47AM CDT | 22.00 | 6.50 | 6.15 | 6.95 | +0.05 | +0.78% | 4 | 180 | 0.00% |
| VIX241120P00023000 | 2024-05-31 10:41AM CDT | 23.00 | 7.25 | 7.00 | 7.80 | -0.15 | -2.03% | 2 | 42 | 0.00% |
| VIX241120P00024000 | 2024-05-23 9:18AM CDT | 24.00 | 8.30 | 7.85 | 8.70 | 0.00 | - | 2 | 216 | 0.00% |
| VIX241120P00025000 | 2024-05-23 9:48AM CDT | 25.00 | 9.20 | 8.70 | 9.60 | 0.00 | - | 2 | 110 | 0.00% |
| VIX241120P00026000 | 2024-05-15 2:49PM CDT | 26.00 | 9.95 | 9.60 | 10.50 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241120P00027000 | 2024-04-04 11:21AM CDT | 27.00 | 9.70 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241120P00028000 | 2024-05-20 8:30AM CDT | 28.00 | 11.90 | 11.40 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00030000 | 2024-05-22 10:45AM CDT | 30.00 | 13.71 | 13.25 | 14.15 | 0.00 | - | 30 | 32 | 0.00% |
| VIX241120P00031000 | 2024-04-11 1:12PM CDT | 31.00 | 12.91 | 13.55 | 14.30 | 0.00 | - | 1 | 7 | 0.00% |
| VIX241120P00035000 | 2024-04-12 11:40AM CDT | 35.00 | 16.24 | 17.25 | 18.40 | 0.00 | - | 10 | 372 | 0.00% |
| VIX241120P00036000 | 2024-02-22 12:38PM CDT | 36.00 | 17.70 | 16.70 | 18.05 | 0.00 | - | 282 | 282 | 0.00% |
| VIX241120P00037000 | 2024-02-22 10:32AM CDT | 37.00 | 18.50 | 17.60 | 18.95 | 0.00 | - | 106 | 106 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 40.00 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 45.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00150000 | 2024-05-17 11:24AM CDT | 150.00 | 129.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00180000 | 2024-05-20 9:53AM CDT | 180.00 | 158.80 | 158.65 | 159.35 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.