CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:52PM CDT. Market open.
Strike:12.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00012000 | 2024-05-17 2:50PM CDT | 2024-05-22 | 0.72 | 0.73 | 0.75 | -0.12 | -14.63% | 1,075 | 3,736 | 124.22% |
| VIXW240529C00012000 | 2024-05-17 2:48PM CDT | 2024-05-29 | 1.66 | 1.60 | 1.85 | -0.13 | -7.10% | 71 | 242 | 194.53% |
| VIXW240605C00012000 | 2024-05-17 2:45PM CDT | 2024-06-05 | 1.91 | 1.80 | 2.12 | -0.25 | -11.57% | 126 | 46 | 178.32% |
| VIXW240612C00012000 | 2024-05-17 2:43PM CDT | 2024-06-12 | 2.01 | 1.95 | 2.10 | -0.05 | -2.43% | 98 | 8 | 158.59% |
| VIX240618C00012000 | 2024-05-17 2:51PM CDT | 2024-06-18 | 1.76 | 1.77 | 1.82 | -0.21 | -10.40% | 2,209 | 4,688 | 127.05% |
| VIX240717C00012000 | 2024-05-17 2:49PM CDT | 2024-07-17 | 2.61 | 2.60 | 2.63 | -0.18 | -6.45% | 632 | 3,635 | 135.55% |
| VIX240821C00012000 | 2024-05-17 2:45PM CDT | 2024-08-21 | 3.22 | 3.25 | 3.30 | -0.21 | -6.12% | 220 | 1,513 | 136.52% |
| VIX240918C00012000 | 2024-05-17 2:51PM CDT | 2024-09-18 | 3.80 | 3.70 | 3.80 | -0.10 | -2.60% | 306 | 538 | 138.48% |
| VIX241016C00012000 | 2024-05-17 12:54PM CDT | 2024-10-16 | 5.80 | 5.65 | 6.00 | -0.20 | -3.33% | 21 | 210 | 202.54% |
| VIX241120C00012000 | 2024-05-17 2:35PM CDT | 2024-11-20 | 4.99 | 4.95 | 5.15 | -0.17 | -3.29% | 73 | 894 | 155.52% |
| VIX241218C00012000 | 2024-05-17 2:18PM CDT | 2024-12-18 | 5.00 | 4.80 | 5.15 | -0.20 | -3.85% | 103 | 117 | 142.68% |
| VIX250122C00012000 | 2024-05-17 2:39PM CDT | 2025-01-22 | 5.75 | 5.45 | 5.95 | +0.15 | +2.68% | 168 | 88 | 154.20% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00012000 | 2024-05-17 2:48PM CDT | 2024-05-22 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 15,778 | 128,815 | 5.86% |
| VIXW240529P00012000 | 2024-05-17 12:37PM CDT | 2024-05-29 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 72 | 10 | 4.10% |
| VIXW240612P00012000 | 2024-05-15 10:26AM CDT | 2024-06-12 | 0.04 | 0.06 | 0.13 | 0.00 | - | 5 | 39 | 8.40% |
| VIX240618P00012000 | 2024-05-17 2:43PM CDT | 2024-06-18 | 0.20 | 0.19 | 0.22 | +0.02 | +10.53% | 6,340 | 82,372 | 13.87% |
| VIX240717P00012000 | 2024-05-17 2:36PM CDT | 2024-07-17 | 0.23 | 0.22 | 0.25 | +0.03 | +15.00% | 6,048 | 35,510 | 11.62% |
| VIX240821P00012000 | 2024-05-17 2:18PM CDT | 2024-08-21 | 0.26 | 0.24 | 0.28 | +0.03 | +13.04% | 50 | 4,997 | 10.55% |
| VIX240918P00012000 | 2024-05-17 2:32PM CDT | 2024-09-18 | 0.22 | 0.21 | 0.25 | +0.02 | +10.00% | 119 | 1,623 | 8.20% |
| VIX241016P00012000 | 2024-05-17 10:17AM CDT | 2024-10-16 | 0.06 | 0.02 | 0.07 | 0.00 | - | 293 | 329 | 1.56% |
| VIX241120P00012000 | 2024-05-16 11:21AM CDT | 2024-11-20 | 0.18 | 0.18 | 0.21 | 0.00 | - | 5 | 101 | 5.52% |
| VIX241218P00012000 | 2024-05-16 12:46PM CDT | 2024-12-18 | 0.20 | 0.23 | 0.30 | 0.00 | - | 6 | 34 | 7.62% |
| VIX250122P00012000 | 2024-05-17 8:50AM CDT | 2025-01-22 | 0.22 | 0.21 | 0.25 | +0.01 | +4.76% | 10 | 80 | 5.81% |
© 2024 Yahoo. All rights reserved.