CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Calls
22 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.64 | -0.14 | -5.04% | 148 | 4,953 | 10.00 | 0.01 | 0.00 | - | 4 | 1,684 |
| 2.35 | 0.00 | - | 5 | 359 | 10.50 | 0.01 | 0.00 | - | 1 | 202 |
| 1.71 | -0.15 | -8.06% | 26 | 360 | 11.00 | 0.01 | 0.00 | - | 700 | 3,164 |
| 1.17 | -0.20 | -14.60% | 222 | 442 | 11.50 | 0.02 | +0.01 | +100.00% | 229 | 1,451 |
| 0.70 | -0.14 | -16.67% | 1,709 | 3,736 | 12.00 | 0.04 | 0.00 | - | 21,092 | 128,815 |
| 0.37 | -0.16 | -30.19% | 1,500 | 32,184 | 12.50 | 0.21 | +0.03 | +16.67% | 36,786 | 63,392 |
| 0.20 | -0.11 | -35.48% | 4,131 | 29,448 | 13.00 | 0.54 | +0.08 | +17.39% | 15,030 | 157,335 |
| 0.13 | -0.07 | -35.00% | 4,163 | 82,880 | 13.50 | 0.96 | +0.09 | +10.34% | 8,743 | 158,362 |
| 0.09 | -0.04 | -30.77% | 9,446 | 80,926 | 14.00 | 1.35 | +0.09 | +7.14% | 138 | 133,574 |
| 0.06 | -0.05 | -45.45% | 2,741 | 46,439 | 14.50 | 1.92 | +0.17 | +9.71% | 258 | 179,850 |
| 0.07 | -0.01 | -12.50% | 14,837 | 145,838 | 15.00 | 2.41 | +0.24 | +11.06% | 258 | 220,151 |
| 0.05 | -0.02 | -28.57% | 5,501 | 67,305 | 15.50 | 2.85 | +0.19 | +7.14% | 54 | 83,471 |
| 0.05 | -0.01 | -16.67% | 1,113 | 223,666 | 16.00 | 3.38 | +0.33 | +10.82% | 220 | 122,973 |
| 0.03 | -0.02 | -40.00% | 957 | 204,463 | 17.00 | 4.37 | +0.25 | +6.07% | 967 | 150,646 |
| 0.03 | -0.02 | -40.00% | 6,313 | 348,451 | 18.00 | 5.37 | +0.17 | +3.27% | 2,450 | 75,604 |
| 0.03 | -0.02 | -40.00% | 1,135 | 105,190 | 19.00 | 6.10 | -0.05 | -0.81% | 17 | 27,199 |
| 0.02 | -0.02 | -50.00% | 5,915 | 286,121 | 20.00 | 7.21 | 0.00 | - | 237 | 12,673 |
| 0.03 | -0.01 | -25.00% | 5,543 | 81,249 | 21.00 | 8.20 | +0.05 | +0.61% | 50 | 5,758 |
| 0.03 | +0.01 | +50.00% | 348 | 116,529 | 22.00 | 9.09 | +0.04 | +0.44% | 20 | 8,806 |
| 0.03 | 0.00 | - | 8,850 | 86,761 | 23.00 | 9.85 | 0.00 | - | 1 | 561 |
| 0.02 | -0.01 | -33.33% | 13,118 | 96,957 | 24.00 | 11.30 | +0.25 | +2.26% | 12 | 822 |
| 0.01 | -0.02 | -66.67% | 8 | 232,560 | 25.00 | 12.30 | +0.15 | +1.23% | 5 | 1,752 |
| 0.02 | 0.00 | - | 1,485 | 73,161 | 26.00 | 13.11 | +0.31 | +2.42% | 10 | 260 |
| 0.03 | 0.00 | - | 10 | 35,228 | 27.00 | 14.20 | +0.60 | +4.41% | 5 | 142 |
| 0.02 | -0.01 | -33.33% | 58 | 115,156 | 28.00 | 15.19 | +0.74 | +5.12% | 6 | 41 |
| 0.02 | +0.01 | +100.00% | 17,500 | 39,412 | 29.00 | 14.97 | 0.00 | - | 3 | 328 |
| 0.01 | -0.01 | -50.00% | 45 | 151,040 | 30.00 | 17.16 | +0.01 | +0.06% | 593 | 559 |
| 0.02 | 0.00 | - | 25 | 13,332 | 31.00 | 18.15 | +2.26 | +14.22% | 3 | 265 |
| 0.01 | 0.00 | - | 1 | 39,108 | 32.00 | 17.77 | 0.00 | - | 7 | 213 |
| 0.02 | +0.01 | +100.00% | 1,050 | 64,120 | 33.00 | 18.66 | 0.00 | - | 6 | 11 |
| 0.02 | -0.03 | -60.00% | 500 | 28,999 | 34.00 | 20.15 | 0.00 | - | 200 | 355 |
| 0.01 | -0.02 | -66.67% | 85 | 251,837 | 35.00 | 21.49 | 0.00 | - | 1 | 382 |
| 0.01 | 0.00 | - | 1 | 76,218 | 36.00 | 22.98 | 0.00 | - | 1 | 91 |
| 0.02 | 0.00 | - | 800 | 26,297 | 37.00 | 23.05 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 425 | 22,438 | 38.00 | 24.40 | 0.00 | - | 3 | 193 |
| 0.02 | 0.00 | - | 552 | 23,655 | 39.00 | 23.15 | 0.00 | - | 100 | 421 |
| 0.01 | 0.00 | - | 1,107 | 176,719 | 40.00 | 27.15 | +2.53 | +10.28% | 1 | 755 |
| 0.01 | 0.00 | - | 72 | 27,087 | 42.50 | 26.65 | 0.00 | - | 5 | 100 |
| 0.01 | 0.00 | - | 121 | 127,828 | 45.00 | 31.70 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 8 | 220,719 | 47.50 | 33.15 | 0.00 | - | 1 | 39 |
| 0.01 | 0.00 | - | 120 | 130,812 | 50.00 | 34.70 | 0.00 | - | 5 | 84 |
| 0.01 | 0.00 | - | 295 | 83,337 | 55.00 | 33.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 175,335 | 60.00 | 44.00 | 0.00 | - | 2 | 15 |
| 0.04 | 0.00 | - | 1 | 61,553 | 65.00 | 50.70 | 0.00 | - | 1 | 77 |
| 0.01 | 0.00 | - | 10 | 38,740 | 70.00 | 56.45 | 0.00 | - | 1 | 397 |
| 0.01 | 0.00 | - | 1 | 54,041 | 75.00 | 60.65 | 0.00 | - | 1 | 227 |
| 0.01 | 0.00 | - | 2 | 20,876 | 80.00 | 66.15 | 0.00 | - | 40 | 50 |
| 0.01 | 0.00 | - | 2,550 | 8,648 | 85.00 | 69.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,592 | 10,933 | 90.00 | 71.83 | 0.00 | - | 30 | 30 |
| 0.01 | 0.00 | - | 10 | 248 | 95.00 | 79.33 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 399 | 1,149 | 100.00 | 85.45 | 0.00 | - | 100 | 20 |
| 0.03 | 0.00 | - | 34 | 307 | 110.00 | 93.79 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 800 | 120.00 | 105.41 | 0.00 | - | 1 | 205 |
| 0.04 | 0.00 | - | 100 | 3,526 | 130.00 | 114.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 1,556 | 140.00 | 124.18 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 5 | 2,903 | 150.00 | 135.35 | 0.00 | - | 1 | 80 |
| 0.02 | 0.00 | - | 40 | 342 | 160.00 | 145.92 | 0.00 | - | 1 | 131 |
| 0.03 | 0.00 | - | 20 | 553 | 170.00 | 153.50 | 0.00 | - | 1 | 76 |
| 0.02 | 0.00 | - | 1 | 26,214 | 180.00 | 166.80 | 0.00 | - | 3 | 61 |
© 2024 Yahoo. All rights reserved.