CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 08:15AM CDT. Market open.
Calls
18 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.19 | 0.00 | - | 172 | 746 | 10.00 | 0.03 | 0.00 | - | 2 | 43 |
| 6.73 | 0.00 | - | 12 | 113 | 10.50 | 0.03 | 0.00 | - | 10 | 160 |
| 6.25 | 0.00 | - | 5 | 279 | 11.00 | 0.10 | 0.00 | - | 1 | 52 |
| 5.85 | 0.00 | - | 5 | 48 | 11.50 | 0.11 | 0.00 | - | 4 | 54 |
| 5.40 | 0.00 | - | 8 | 283 | 12.00 | 0.21 | 0.00 | - | 3 | 85 |
| 5.00 | 0.00 | - | 116 | 1,071 | 12.50 | 0.32 | 0.00 | - | 1 | 172 |
| 4.65 | 0.00 | - | 3 | 613 | 13.00 | 0.45 | 0.00 | - | 101 | 801 |
| 4.40 | 0.00 | - | 200 | 328 | 13.50 | 0.81 | 0.00 | - | 1 | 107 |
| 4.05 | 0.00 | - | 2 | 2,520 | 14.00 | 0.78 | 0.00 | - | 3 | 858 |
| 3.80 | 0.00 | - | 1 | 53 | 14.50 | 1.13 | 0.00 | - | 1 | 47 |
| 3.55 | 0.00 | - | 5 | 644 | 15.00 | 1.21 | 0.00 | - | 11 | 10,748 |
| 3.15 | 0.00 | - | 20 | 1,178 | 16.00 | 1.85 | 0.00 | - | 2 | 74 |
| 2.81 | 0.00 | - | 198 | 913 | 17.00 | 2.50 | 0.00 | - | 286 | 2,992 |
| 2.42 | -0.14 | -5.19% | 1 | 39,797 | 18.00 | 3.15 | 0.00 | - | 4 | 4,266 |
| 2.33 | 0.00 | - | 35 | 888 | 19.00 | 3.95 | 0.00 | - | 76 | 250 |
| 2.20 | 0.00 | - | 20,025 | 51,298 | 20.00 | 4.75 | 0.00 | - | 1 | 172 |
| 1.93 | 0.00 | - | 2 | 120 | 21.00 | 5.55 | 0.00 | - | 20 | 113 |
| 1.84 | 0.00 | - | 1 | 8,670 | 22.00 | 6.35 | 0.00 | - | 2 | 93 |
| 1.66 | 0.00 | - | 500 | 536 | 23.00 | 7.27 | 0.00 | - | 1 | 58 |
| 1.60 | 0.00 | - | 10 | 196 | 24.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 11 | 7,382 | 25.00 | 8.96 | 0.00 | - | 6 | 379 |
| 1.28 | 0.00 | - | 7 | 168 | 26.00 | 10.13 | 0.00 | - | - | 10 |
| 1.29 | 0.00 | - | 1 | 143 | 27.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 5 | 599 | 28.00 | 10.55 | 0.00 | - | - | 17 |
| 1.06 | 0.00 | - | 6 | 1,205 | 29.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 2 | 1,856 | 30.00 | 13.55 | 0.00 | - | 1 | 228 |
| 0.97 | 0.00 | - | 5 | 267 | 31.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 170 | 32.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 24 | 33.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 3 | 8 | 34.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 1 | 224 | 35.00 | 17.85 | 0.00 | - | - | 1 |
| 0.72 | 0.00 | - | 1 | 295 | 36.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 200 | 317 | 37.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 1,001 | 39.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 6 | 8,062 | 40.00 | 21.55 | 0.00 | - | 20 | 20 |
| 0.54 | 0.00 | - | 100,006 | 220,555 | 42.50 | - | - | - | - | - |
| 0.44 | 0.00 | - | 250 | 529 | 45.00 | 26.00 | 0.00 | - | 3 | 2 |
| 0.40 | 0.00 | - | 200 | 205 | 47.50 | - | - | - | - | - |
| 0.38 | 0.00 | - | 15 | 4,469 | 50.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3,001 | 3,602 | 55.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 426 | 916 | 60.00 | 42.10 | 0.00 | - | - | 15 |
| 0.22 | 0.00 | - | 2,000 | 2,372 | 65.00 | 48.05 | 0.00 | - | 60 | 60 |
| 0.24 | 0.00 | - | 3,202 | 3,268 | 70.00 | 50.85 | 0.00 | - | 1 | 11 |
| 0.19 | 0.00 | - | 300 | 5,801 | 75.00 | 57.55 | 0.00 | - | 110 | 110 |
| 0.19 | 0.00 | - | 1 | 121 | 80.00 | 62.25 | 0.00 | - | 50 | 50 |
| 0.17 | 0.00 | - | 1 | 4 | 85.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 30 | 42 | 90.00 | 71.85 | 0.00 | - | 60 | 60 |
| 0.14 | 0.00 | - | 1 | 3 | 95.00 | 76.60 | 0.00 | - | 100 | 100 |
| 0.13 | 0.00 | - | 1 | 834 | 100.00 | 80.60 | 0.00 | - | 1 | 62 |
| 0.11 | 0.00 | - | 1 | 402 | 110.00 | 91.00 | 0.00 | - | 50 | 50 |
| 0.10 | 0.00 | - | 300 | 302 | 120.00 | 100.55 | 0.00 | - | 100 | 100 |
| 0.09 | 0.00 | - | 1 | 11 | 130.00 | 110.15 | 0.00 | - | 100 | 100 |
| 0.11 | 0.00 | - | 1 | 6 | 140.00 | 119.75 | 0.00 | - | 110 | 110 |
| 0.09 | 0.00 | - | 753 | 1,586 | 150.00 | 126.50 | 0.00 | - | 1 | 102 |
| 0.08 | 0.00 | - | 1 | 7 | 160.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 42 | 170.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 18 | 180.00 | 157.70 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.