CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:22.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00022000 | 2024-05-17 2:52PM CDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 348 | 116,529 | 50.00% |
| VIXW240529C00022000 | 2024-05-17 2:33PM CDT | 2024-05-29 | 0.07 | 0.00 | 0.23 | 0.00 | - | 192 | 196 | 192.97% |
| VIXW240605C00022000 | 2024-05-14 2:38PM CDT | 2024-06-05 | 0.19 | 0.00 | 0.33 | 0.00 | - | 60 | 132 | 167.58% |
| VIXW240612C00022000 | 2024-05-16 2:41PM CDT | 2024-06-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VIX240618C00022000 | 2024-05-17 3:09PM CDT | 2024-06-18 | 0.28 | 0.20 | 0.32 | 0.00 | - | 36,469 | 83,122 | 144.92% |
| VIX240717C00022000 | 2024-05-17 2:58PM CDT | 2024-07-17 | 0.54 | 0.51 | 0.56 | -0.04 | -6.90% | 2,769 | 13,546 | 129.10% |
| VIX240821C00022000 | 2024-05-17 2:52PM CDT | 2024-08-21 | 0.86 | 0.82 | 0.87 | -0.04 | -4.44% | 20,019 | 91,714 | 120.12% |
| VIX240918C00022000 | 2024-05-17 2:49PM CDT | 2024-09-18 | 1.07 | 1.04 | 1.10 | -0.04 | -3.60% | 102 | 26,519 | 115.53% |
| VIX241016C00022000 | 2024-05-17 11:36AM CDT | 2024-10-16 | 1.66 | 1.55 | 1.71 | -0.16 | -8.79% | 881 | 1,150 | 124.51% |
| VIX241120C00022000 | 2024-05-15 1:06PM CDT | 2024-11-20 | 1.65 | 1.55 | 1.64 | 0.00 | - | 1 | 5,065 | 111.23% |
| VIX241218C00022000 | 2024-05-17 2:19PM CDT | 2024-12-18 | 1.76 | 1.38 | 2.11 | -0.02 | -1.12% | 29 | 8,655 | 108.06% |
| VIX250122C00022000 | 2024-05-13 2:25PM CDT | 2025-01-22 | 2.04 | 1.29 | 2.74 | -0.17 | -7.69% | 30 | 9 | 107.32% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00022000 | 2024-05-17 8:52AM CDT | 2024-05-22 | 9.09 | 9.20 | 9.45 | +0.04 | +0.44% | 20 | 8,806 | 0.00% |
| VIX240618P00022000 | 2024-05-17 12:54PM CDT | 2024-06-18 | 8.60 | 8.45 | 8.70 | +0.17 | +2.02% | 137 | 5,200 | 0.00% |
| VIX240717P00022000 | 2024-05-17 2:06PM CDT | 2024-07-17 | 8.05 | 7.95 | 8.20 | +0.15 | +1.90% | 54 | 487 | 0.00% |
| VIX240821P00022000 | 2024-05-17 2:41PM CDT | 2024-08-21 | 7.75 | 7.60 | 7.90 | +0.20 | +2.65% | 33 | 454 | 0.00% |
| VIX240918P00022000 | 2024-05-17 12:57PM CDT | 2024-09-18 | 7.40 | 7.35 | 7.50 | +0.20 | +2.78% | 1 | 214 | 0.00% |
| VIX241016P00022000 | 2024-05-17 9:50AM CDT | 2024-10-16 | 5.60 | 5.60 | 5.85 | +0.05 | +0.90% | 1 | 299 | 0.00% |
| VIX241120P00022000 | 2024-05-16 2:59PM CDT | 2024-11-20 | 6.60 | 6.55 | 6.70 | 0.00 | - | 1 | 178 | 0.00% |
| VIX241218P00022000 | 2024-05-17 2:18PM CDT | 2024-12-18 | 6.79 | 6.40 | 7.20 | +0.14 | +2.11% | 3 | 53 | 0.00% |
| VIX250122P00022000 | 2024-05-17 1:28PM CDT | 2025-01-22 | 6.55 | 5.80 | 7.40 | +0.35 | +5.65% | 11 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.