CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:10.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-17 2:54PM CDT | 2024-05-22 | 2.64 | 2.65 | 2.71 | -0.14 | -5.04% | 148 | 4,953 | 264.45% |
| VIXW240529C00010000 | 2024-05-09 8:47AM CDT | 2024-05-29 | 3.82 | 3.31 | 3.79 | -0.97 | -20.25% | 1 | 5 | 297.66% |
| VIXW240612C00010000 | 2024-05-16 9:48AM CDT | 2024-06-12 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618C00010000 | 2024-05-17 2:59PM CDT | 2024-06-18 | 3.60 | 3.55 | 3.70 | -0.10 | -2.70% | 140 | 2,518 | 193.16% |
| VIX240717C00010000 | 2024-05-17 2:56PM CDT | 2024-07-17 | 4.37 | 4.30 | 4.40 | -0.23 | -5.00% | 65 | 4,121 | 185.16% |
| VIX240821C00010000 | 2024-05-17 2:37PM CDT | 2024-08-21 | 5.00 | 4.85 | 5.05 | -0.16 | -3.10% | 16 | 1,099 | 177.83% |
| VIX240918C00010000 | 2024-05-17 2:36PM CDT | 2024-09-18 | 5.47 | 5.40 | 5.50 | -0.33 | -5.69% | 8 | 1,030 | 179.10% |
| VIX241016C00010000 | 2024-05-17 8:36AM CDT | 2024-10-16 | 7.75 | 7.50 | 7.75 | -0.13 | -1.65% | 3 | 1,791 | 260.16% |
| VIX241120C00010000 | 2024-05-16 11:41AM CDT | 2024-11-20 | 6.80 | 6.55 | 6.75 | 0.00 | - | 11 | 327 | 192.63% |
| VIX241218C00010000 | 2024-05-17 3:08PM CDT | 2024-12-18 | 6.70 | 6.50 | 6.80 | -0.05 | -0.74% | 33 | 210 | 179.69% |
| VIX250122C00010000 | 2024-05-17 2:46PM CDT | 2025-01-22 | 7.29 | 6.95 | 7.45 | +0.04 | +0.55% | 69 | 202 | 186.72% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-17 10:05AM CDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,684 | 65.63% |
| VIXW240605P00010000 | 2024-05-06 2:11PM CDT | 2024-06-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 45.31% |
| VIX240618P00010000 | 2024-05-17 3:13PM CDT | 2024-06-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 224 | 1,189 | 35.16% |
| VIX240717P00010000 | 2024-05-17 1:18PM CDT | 2024-07-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 1,788 | 25.78% |
| VIX240821P00010000 | 2024-05-16 3:06PM CDT | 2024-08-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,107 | 22.27% |
| VIX240918P00010000 | 2024-05-16 8:52AM CDT | 2024-09-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 19.53% |
| VIX241016P00010000 | 2024-05-02 9:28AM CDT | 2024-10-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 90 | 16.41% |
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 2024-11-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 24 | 16.99% |
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 2024-12-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| VIX250122P00010000 | 2024-05-15 2:35PM CDT | 2025-01-22 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 16.21% |
© 2024 Yahoo. All rights reserved.