CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:48AM CDT. Market open.
Callsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00010000 | 2024-05-29 11:55AM CDT | 10.00 | 4.00 | 3.10 | 4.13 | 0.00 | - | 190 | 0 | 350.00% |
| VIXW240605C00010500 | 2024-05-29 12:49PM CDT | 10.50 | 3.38 | 2.60 | 3.62 | 0.00 | - | 1 | 0 | 307.03% |
| VIXW240605C00011000 | 2024-05-29 8:42AM CDT | 11.00 | 3.15 | 2.10 | 3.12 | 0.00 | - | 4 | 0 | 266.41% |
| VIXW240605C00011500 | 2024-05-31 12:52PM CDT | 11.50 | 2.88 | 1.62 | 2.65 | 0.00 | - | 1 | 0 | 233.59% |
| VIXW240605C00012000 | 2024-05-31 1:00PM CDT | 12.00 | 2.00 | 1.15 | 1.90 | 0.00 | - | 146 | 0 | 164.06% |
| VIXW240605C00012500 | 2024-05-31 2:55PM CDT | 12.50 | 1.21 | 0.64 | 1.40 | 0.00 | - | 90 | 0 | 123.83% |
| VIXW240605C00013000 | 2024-05-31 2:57PM CDT | 13.00 | 0.33 | 0.21 | 1.02 | 0.00 | - | 200 | 0 | 102.34% |
| VIXW240605C00013500 | 2024-05-31 3:01PM CDT | 13.50 | 0.50 | 0.08 | 0.78 | 0.00 | - | 303 | 0 | 113.67% |
| VIXW240605C00014000 | 2024-05-31 3:05PM CDT | 14.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 275 | 0 | 111.33% |
| VIXW240605C00014500 | 2024-05-31 2:58PM CDT | 14.50 | 0.23 | 0.00 | 0.33 | 0.00 | - | 242 | 0 | 118.75% |
| VIXW240605C00015000 | 2024-05-31 3:05PM CDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 622 | 0 | 130.47% |
| VIXW240605C00016000 | 2024-05-31 2:52PM CDT | 16.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 5,655 | 0 | 160.16% |
| VIXW240605C00017000 | 2024-05-31 2:47PM CDT | 17.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 276 | 0 | 176.56% |
| VIXW240605C00018000 | 2024-05-31 2:42PM CDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 0 | 198.44% |
| VIXW240605C00019000 | 2024-05-31 3:05PM CDT | 19.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 43 | 0 | 221.88% |
| VIXW240605C00020000 | 2024-06-03 12:57AM CDT | 20.00 | 0.08 | 0.00 | 0.07 | +0.03 | +60.00% | 5 | 0 | 234.38% |
| VIXW240605C00021000 | 2024-05-31 9:43AM CDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5,060 | 0 | 243.75% |
| VIXW240605C00022000 | 2024-05-31 2:55PM CDT | 22.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 21 | 0 | 256.25% |
| VIXW240605C00023000 | 2024-05-31 2:50PM CDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 240 | 0 | 275.00% |
| VIXW240605C00024000 | 2024-05-31 3:02PM CDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 293.75% |
| VIXW240605C00025000 | 2024-05-29 2:36PM CDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 309.38% |
| VIXW240605C00026000 | 2024-05-29 2:49PM CDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 325.00% |
| VIXW240605C00027000 | 2024-05-14 8:30AM CDT | 27.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 63 | 0 | 337.50% |
| VIXW240605C00028000 | 2024-05-24 10:11AM CDT | 28.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 0 | 353.13% |
| VIXW240605C00029000 | 2024-05-15 9:58AM CDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 368.75% |
| VIXW240605C00030000 | 2024-05-29 11:00AM CDT | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 81 | 0 | 381.25% |
| VIXW240605C00033000 | 2024-05-23 10:01AM CDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 960 | 0 | 428.13% |
| VIXW240605C00034000 | 2024-05-07 12:20PM CDT | 34.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 0 | 428.13% |
| VIXW240605C00035000 | 2024-05-20 8:36AM CDT | 35.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 437.50% |
| VIXW240605C00037000 | 2024-05-06 12:02PM CDT | 37.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 0 | 459.38% |
| VIXW240605C00040000 | 2024-05-09 9:30AM CDT | 40.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 487.50% |
| VIXW240605C00045000 | 2024-05-06 8:57AM CDT | 45.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 0 | 531.25% |
| VIXW240605C00050000 | 2024-05-23 10:00AM CDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 0 | 568.75% |
Putsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00010000 | 2024-05-06 2:11PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240605P00011000 | 2024-05-23 12:13PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240605P00011500 | 2024-05-31 2:57PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VIXW240605P00012000 | 2024-05-31 2:58PM CDT | 12.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 73.44% |
| VIXW240605P00012500 | 2024-05-31 2:49PM CDT | 12.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 40 | 0 | 55.47% |
| VIXW240605P00013000 | 2024-05-31 2:57PM CDT | 13.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 152 | 0 | 62.11% |
| VIXW240605P00013500 | 2024-05-31 3:01PM CDT | 13.50 | 0.30 | 0.04 | 0.53 | 0.00 | - | 231 | 0 | 79.69% |
| VIXW240605P00014000 | 2024-05-31 2:55PM CDT | 14.00 | 0.60 | 0.36 | 0.98 | 0.00 | - | 515 | 0 | 104.30% |
| VIXW240605P00014500 | 2024-05-31 3:05PM CDT | 14.50 | 1.00 | 0.78 | 1.55 | 0.00 | - | 472 | 0 | 151.56% |
| VIXW240605P00015000 | 2024-05-31 3:01PM CDT | 15.00 | 1.40 | 1.04 | 2.01 | 0.00 | - | 56 | 0 | 168.36% |
| VIXW240605P00016000 | 2024-05-31 2:27PM CDT | 16.00 | 1.74 | 1.96 | 2.94 | 0.00 | - | 3 | 0 | 192.97% |
| VIXW240605P00017000 | 2024-05-29 9:11AM CDT | 17.00 | 3.00 | 2.92 | 3.92 | 0.00 | - | 2 | 0 | 224.22% |
| VIXW240605P00018000 | 2024-05-28 1:25PM CDT | 18.00 | 4.51 | 3.91 | 4.93 | 0.00 | - | 3 | 0 | 262.50% |
| VIXW240605P00019000 | 2024-05-28 1:19PM CDT | 19.00 | 5.58 | 4.87 | 5.91 | 0.00 | - | 3 | 0 | 285.16% |
| VIXW240605P00020000 | 2024-05-20 8:32AM CDT | 20.00 | 6.40 | 5.89 | 6.92 | 0.00 | - | 5 | 0 | 317.97% |
| VIXW240605P00023000 | 2024-05-29 8:51AM CDT | 23.00 | 8.80 | 8.88 | 9.91 | 0.00 | - | 2 | 0 | 387.50% |
| VIXW240605P00025000 | 2024-05-30 10:11AM CDT | 25.00 | 11.03 | 10.85 | 11.89 | 0.00 | - | 1 | 0 | 417.19% |
| VIXW240605P00060000 | 2024-05-16 2:05PM CDT | 60.00 | 45.91 | 45.86 | 46.87 | 0.00 | - | - | 0 | 779.69% |
| VIXW240605P00080000 | 2024-05-23 9:25AM CDT | 80.00 | 66.75 | 65.87 | 66.88 | 0.00 | - | - | 0 | 900.00% |
| VIXW240605P00100000 | 2024-05-20 11:53AM CDT | 100.00 | 86.15 | 85.86 | 86.87 | 0.00 | - | - | 0 | 971.88% |
© 2024 Yahoo. All rights reserved.