CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:16.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00016000 | 2024-05-20 3:07PM CDT | 2024-05-22 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9,278 | 0 | 206.25% |
| VIXW240529C00016000 | 2024-05-20 2:56PM CDT | 2024-05-29 | 0.19 | 0.07 | 0.29 | 0.00 | - | 63 | 0 | 146.48% |
| VIXW240605C00016000 | 2024-05-20 2:55PM CDT | 2024-06-05 | 0.37 | 0.18 | 0.52 | 0.00 | - | 51 | 0 | 135.94% |
| VIXW240612C00016000 | 2024-05-20 1:26PM CDT | 2024-06-12 | 0.55 | 0.29 | 0.74 | 0.00 | - | 30 | 0 | 131.25% |
| VIX240618C00016000 | 2024-05-20 3:00PM CDT | 2024-06-18 | 0.57 | 0.53 | 0.62 | 0.00 | - | 8,720 | 0 | 122.36% |
| VIXW240626C00016000 | 2024-05-20 2:43PM CDT | 2024-06-26 | 0.79 | 0.20 | 1.37 | 0.00 | - | 82 | 0 | 124.22% |
| VIX240717C00016000 | 2024-05-20 2:56PM CDT | 2024-07-17 | 1.12 | 1.06 | 1.18 | 0.00 | - | 4,269 | 0 | 118.16% |
| VIX240821C00016000 | 2024-05-20 3:10PM CDT | 2024-08-21 | 1.63 | 1.54 | 1.68 | 0.00 | - | 31,645 | 0 | 114.06% |
| VIX240918C00016000 | 2024-05-20 2:55PM CDT | 2024-09-18 | 1.95 | 1.86 | 2.01 | 0.00 | - | 6,067 | 0 | 111.82% |
| VIX241016C00016000 | 2024-05-20 1:39PM CDT | 2024-10-16 | 3.00 | 2.98 | 3.20 | 0.00 | - | 12 | 0 | 138.14% |
| VIX241120C00016000 | 2024-05-20 2:35PM CDT | 2024-11-20 | 2.90 | 2.74 | 2.95 | 0.00 | - | 61 | 0 | 117.14% |
| VIX241218C00016000 | 2024-05-17 10:13AM CDT | 2024-12-18 | 3.05 | 2.80 | 3.10 | 0.00 | - | 2 | 0 | 112.01% |
| VIX250122C00016000 | 2024-05-20 10:37AM CDT | 2025-01-22 | 3.50 | 3.10 | 3.60 | 0.00 | - | 6 | 0 | 113.87% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00016000 | 2024-05-20 7:15PM CDT | 2024-05-22 | 3.20 | 3.05 | 3.20 | -0.25 | -7.25% | 15 | 0 | 0.00% |
| VIXW240529P00016000 | 2024-05-20 1:30PM CDT | 2024-05-29 | 2.81 | 2.34 | 3.19 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240605P00016000 | 2024-05-17 11:22AM CDT | 2024-06-05 | 2.61 | 2.28 | 3.14 | 0.00 | - | 20 | 0 | 0.00% |
| VIXW240612P00016000 | 2024-05-20 10:12AM CDT | 2024-06-12 | 2.70 | 2.21 | 3.07 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240618P00016000 | 2024-05-20 7:15PM CDT | 2024-06-18 | 2.90 | 2.83 | 2.94 | -0.03 | -1.02% | 15 | 0 | 0.00% |
| VIX240717P00016000 | 2024-05-20 3:14PM CDT | 2024-07-17 | 2.70 | 2.61 | 2.74 | 0.00 | - | 51 | 0 | 0.00% |
| VIX240821P00016000 | 2024-05-20 2:30PM CDT | 2024-08-21 | 2.60 | 2.49 | 2.63 | 0.00 | - | 5,008 | 0 | 0.00% |
| VIX240918P00016000 | 2024-05-20 1:41PM CDT | 2024-09-18 | 2.45 | 2.34 | 2.49 | 0.00 | - | 30 | 0 | 0.00% |
| VIX241016P00016000 | 2024-05-20 2:32PM CDT | 2024-10-16 | 1.29 | 1.19 | 1.37 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00016000 | 2024-05-17 11:04AM CDT | 2024-11-20 | 1.95 | 1.91 | 2.10 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241218P00016000 | 2024-05-20 2:25PM CDT | 2024-12-18 | 2.25 | 2.08 | 2.31 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00016000 | 2024-05-20 1:52PM CDT | 2025-01-22 | 2.06 | 1.88 | 2.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.