CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 01:29PM CDT. Market open.
Callsfor19 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00010000 | 2024-06-24 1:12PM CDT | 10.00 | 7.80 | 7.55 | 8.60 | 0.00 | - | 2 | 32 | 205.52% |
| VIX250219C00011000 | 2024-06-25 2:16PM CDT | 11.00 | 7.28 | 6.65 | 7.65 | 0.00 | - | 30 | 32 | 180.81% |
| VIX250219C00011500 | 2024-06-20 11:33AM CDT | 11.50 | 7.00 | 6.20 | 7.20 | 0.00 | - | - | 102 | 170.12% |
| VIX250219C00012000 | 2024-06-26 10:45AM CDT | 12.00 | 6.45 | 5.80 | 0.00 | -0.08 | -1.23% | 10 | 27 | 65.82% |
| VIX250219C00012500 | 2024-06-25 2:40PM CDT | 12.50 | 6.35 | 5.60 | 6.35 | 0.00 | - | 13 | 43 | 155.76% |
| VIX250219C00013000 | 2024-06-26 1:02PM CDT | 13.00 | 5.65 | 5.35 | 5.70 | +0.05 | +0.89% | 48 | 261 | 146.48% |
| VIX250219C00013500 | 2024-06-25 9:19AM CDT | 13.50 | 5.40 | 5.20 | 5.40 | 0.00 | - | 74 | 95 | 143.85% |
| VIX250219C00014000 | 2024-06-24 3:04PM CDT | 14.00 | 5.05 | 4.75 | 5.10 | 0.00 | - | 1 | 231 | 137.01% |
| VIX250219C00014500 | 2024-06-17 8:52AM CDT | 14.50 | 4.70 | 4.50 | 4.80 | 0.00 | - | 1 | 4 | 133.06% |
| VIX250219C00015000 | 2024-06-26 10:30AM CDT | 15.00 | 4.45 | 4.25 | 4.45 | 0.00 | - | 1 | 36 | 128.42% |
| VIX250219C00016000 | 2024-06-25 8:52AM CDT | 16.00 | 3.95 | 3.85 | 4.10 | 0.00 | - | 3 | 28 | 124.85% |
| VIX250219C00017000 | 2024-06-26 12:57PM CDT | 17.00 | 3.65 | 3.45 | 3.75 | -0.45 | -10.98% | 3 | 16 | 121.00% |
| VIX250219C00018000 | 2024-06-25 2:16PM CDT | 18.00 | 3.26 | 3.15 | 3.45 | 0.00 | - | 75 | 240 | 118.65% |
| VIX250219C00019000 | 2024-06-12 1:04PM CDT | 19.00 | 2.92 | 2.90 | 3.15 | 0.00 | - | 1 | 2 | 116.55% |
| VIX250219C00020000 | 2024-06-25 12:40PM CDT | 20.00 | 2.71 | 2.67 | 2.89 | -0.09 | -3.21% | 1 | 163 | 114.84% |
| VIX250219C00021000 | 2024-06-21 1:31PM CDT | 21.00 | 2.73 | 2.46 | 2.68 | 0.00 | - | 10 | 12 | 113.62% |
| VIX250219C00022000 | 2024-06-14 1:19PM CDT | 22.00 | 2.38 | 2.27 | 2.48 | 0.00 | - | 6 | 424 | 112.50% |
| VIX250219C00023000 | 2024-06-21 10:28AM CDT | 23.00 | 2.46 | 2.11 | 2.31 | 0.00 | - | 1 | 1 | 111.82% |
| VIX250219C00025000 | 2024-06-24 1:16PM CDT | 25.00 | 1.98 | 1.82 | 2.01 | 0.00 | - | 6 | 184 | 110.55% |
| VIX250219C00026000 | 2024-06-14 10:08AM CDT | 26.00 | 1.88 | 1.70 | 1.88 | 0.00 | - | - | 4 | 110.11% |
| VIX250219C00027000 | 2024-06-26 11:03AM CDT | 27.00 | 1.70 | 1.59 | 1.77 | -0.06 | -3.41% | 3 | 6 | 109.86% |
| VIX250219C00028000 | 2024-06-24 11:55AM CDT | 28.00 | 1.62 | 1.50 | 1.66 | 0.00 | - | 1 | 160 | 109.67% |
| VIX250219C00029000 | 2024-06-13 9:23AM CDT | 29.00 | 1.54 | 1.41 | 1.56 | 0.00 | - | 5 | 160 | 109.42% |
| VIX250219C00030000 | 2024-06-25 8:30AM CDT | 30.00 | 1.41 | 1.33 | 1.47 | 0.00 | - | 1 | 211 | 109.28% |
| VIX250219C00031000 | 2024-06-17 12:39PM CDT | 31.00 | 1.51 | 1.25 | 1.39 | 0.00 | - | - | 7 | 109.13% |
| VIX250219C00032000 | 2024-06-10 9:51AM CDT | 32.00 | 1.20 | 1.18 | 1.31 | 0.00 | - | - | 160 | 108.98% |
| VIX250219C00033000 | 2024-06-12 1:49PM CDT | 33.00 | 1.23 | 1.12 | 1.24 | 0.00 | - | - | 30 | 108.98% |
| VIX250219C00035000 | 2024-06-25 9:41AM CDT | 35.00 | 1.04 | 1.01 | 1.12 | 0.00 | - | 10 | 147 | 109.08% |
| VIX250219C00037000 | 2024-06-24 12:18PM CDT | 37.00 | 0.99 | 0.91 | 1.02 | 0.00 | - | 20 | 41 | 109.18% |
| VIX250219C00040000 | 2024-06-26 11:08AM CDT | 40.00 | 0.82 | 0.79 | 0.88 | -0.18 | -18.00% | 10 | 50 | 109.28% |
| VIX250219C00042500 | 2024-06-25 11:46AM CDT | 42.50 | 0.72 | 0.71 | 0.80 | 0.00 | - | 5 | 10 | 109.77% |
| VIX250219C00045000 | 2024-06-25 12:01PM CDT | 45.00 | 0.70 | 0.63 | 0.72 | 0.00 | - | 1 | 23 | 109.86% |
| VIX250219C00047500 | 2024-06-10 2:33PM CDT | 47.50 | 0.69 | 0.57 | 0.65 | 0.00 | - | - | 1 | 110.06% |
| VIX250219C00050000 | 2024-06-21 1:15PM CDT | 50.00 | 0.60 | 0.51 | 0.60 | 0.00 | - | 10 | 1,034 | 110.35% |
| VIX250219C00055000 | 2024-06-25 2:16PM CDT | 55.00 | 0.47 | 0.43 | 0.51 | 0.00 | - | 30 | 1,039 | 111.33% |
| VIX250219C00060000 | 2024-06-20 12:05PM CDT | 60.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 250 | 271 | 111.91% |
| VIX250219C00065000 | 2024-06-13 2:35PM CDT | 65.00 | 0.43 | 0.31 | 0.39 | 0.00 | - | 1 | 12 | 112.89% |
| VIX250219C00070000 | 2024-06-21 8:54AM CDT | 70.00 | 0.35 | 0.26 | 0.35 | 0.00 | - | 5 | 285 | 113.57% |
| VIX250219C00075000 | 2024-06-13 11:26AM CDT | 75.00 | 0.30 | 0.23 | 0.31 | 0.00 | - | 1 | 2 | 114.36% |
| VIX250219C00080000 | 2024-06-20 10:22AM CDT | 80.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 200 | 210 | 115.43% |
| VIX250219C00085000 | 2024-06-21 2:33PM CDT | 85.00 | 0.26 | 0.18 | 0.26 | 0.00 | - | 20 | 28 | 116.02% |
| VIX250219C00090000 | 2024-06-20 2:37PM CDT | 90.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 7 | 8 | 117.77% |
| VIX250219C00095000 | 2024-06-11 9:33AM CDT | 95.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | - | 1 | 118.16% |
| VIX250219C00100000 | 2024-06-20 2:06PM CDT | 100.00 | 0.17 | 0.14 | 0.21 | 0.00 | - | 93 | 201 | 118.95% |
| VIX250219C00110000 | 2024-06-11 9:34AM CDT | 110.00 | 0.14 | 0.12 | 0.19 | 0.00 | - | - | 1 | 120.90% |
| VIX250219C00120000 | 2024-06-11 9:35AM CDT | 120.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | - | 1 | 122.66% |
| VIX250219C00130000 | 2024-06-11 9:35AM CDT | 130.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | - | 1 | 123.44% |
| VIX250219C00140000 | 2024-06-11 10:11AM CDT | 140.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | - | 1 | 125.00% |
| VIX250219C00150000 | 2024-06-25 9:04AM CDT | 150.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 11 | 123.63% |
Putsfor19 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-06-24 1:12PM CDT | 10.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 18.16% |
| VIX250219P00011000 | 2024-06-25 2:42PM CDT | 11.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 2 | 84 | 15.82% |
| VIX250219P00011500 | 2024-06-25 1:15PM CDT | 11.50 | 0.12 | 0.09 | 0.16 | 0.00 | - | 60 | 55 | 14.01% |
| VIX250219P00012000 | 2024-06-21 8:48AM CDT | 12.00 | 0.15 | 0.14 | 0.23 | 0.00 | - | 25 | 115 | 11.91% |
| VIX250219P00012500 | 2024-06-25 1:28PM CDT | 12.50 | 0.22 | 0.22 | 0.32 | 0.00 | - | 1 | 40 | 9.18% |
| VIX250219P00013000 | 2024-06-25 11:11AM CDT | 13.00 | 0.33 | 0.34 | 0.45 | 0.00 | - | 6 | 57 | 4.79% |
| VIX250219P00013500 | 2024-06-25 2:16PM CDT | 13.50 | 0.54 | 0.49 | 0.60 | 0.00 | - | 120 | 105 | 0.00% |
| VIX250219P00014000 | 2024-06-24 11:50AM CDT | 14.00 | 0.81 | 0.67 | 0.70 | 0.00 | - | 30 | 40 | 0.00% |
| VIX250219P00014500 | 2024-06-24 2:12PM CDT | 14.50 | 1.00 | 0.88 | 1.01 | 0.00 | - | 30 | 35 | 0.00% |
| VIX250219P00015000 | 2024-06-18 2:42PM CDT | 15.00 | 1.18 | 1.11 | 1.26 | 0.00 | - | 5 | 67 | 0.00% |
| VIX250219P00016000 | 2024-06-25 9:58AM CDT | 16.00 | 1.70 | 1.64 | 1.81 | 0.00 | - | 2 | 184 | 0.00% |
| VIX250219P00017000 | 2024-06-25 10:50AM CDT | 17.00 | 2.33 | 2.23 | 2.42 | 0.00 | - | 9 | 176 | 0.00% |
| VIX250219P00018000 | 2024-06-26 12:17PM CDT | 18.00 | 3.00 | 2.90 | 3.10 | +0.01 | +0.33% | 5 | 206 | 0.00% |
| VIX250219P00019000 | 2024-06-26 12:18PM CDT | 19.00 | 3.65 | 3.55 | 3.80 | 0.00 | - | 1 | 173 | 0.00% |
| VIX250219P00020000 | 2024-06-25 10:02AM CDT | 20.00 | 4.35 | 4.30 | 4.55 | 0.00 | - | 3 | 99 | 0.00% |
| VIX250219P00021000 | 2024-06-25 1:26PM CDT | 21.00 | 5.05 | 5.00 | 5.30 | 0.00 | - | 1 | 26 | 0.00% |
| VIX250219P00022000 | 2024-06-21 9:02AM CDT | 22.00 | 5.70 | 5.80 | 6.05 | 0.00 | - | 1 | 6 | 0.00% |
| VIX250219P00023000 | 2024-06-21 1:10PM CDT | 23.00 | 6.58 | 6.60 | 6.85 | 0.00 | - | 1 | 8 | 0.00% |
| VIX250219P00024000 | 2024-06-10 11:32AM CDT | 24.00 | 7.80 | 7.40 | 7.70 | 0.00 | - | - | 3 | 0.00% |
| VIX250219P00025000 | 2024-06-18 8:53AM CDT | 25.00 | 8.20 | 8.20 | 8.50 | 0.00 | - | 1 | 2 | 0.00% |
| VIX250219P00026000 | 2024-06-07 2:01PM CDT | 26.00 | 9.55 | 9.05 | 9.35 | 0.00 | - | 2 | 7 | 0.00% |
| VIX250219P00029000 | 2024-05-31 2:29PM CDT | 29.00 | 12.16 | 11.65 | 11.95 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00030000 | 2024-05-31 2:29PM CDT | 30.00 | 13.02 | 12.50 | 12.80 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 20.65 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00040000 | 2024-06-14 9:28AM CDT | 40.00 | 21.80 | 21.60 | 21.90 | 0.00 | - | 1 | 21 | 0.00% |
| VIX250219P00045000 | 2024-06-20 11:41AM CDT | 45.00 | 26.35 | 26.25 | 26.60 | 0.00 | - | 3 | 5 | 0.00% |
| VIX250219P00100000 | 2024-06-10 10:40AM CDT | 100.00 | 79.00 | 78.45 | 79.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00150000 | 2024-05-30 12:48PM CDT | 150.00 | 127.05 | 126.60 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.