CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Calls
22 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.55 | -0.09 | -3.41% | 230 | 4,997 | 10.00 | 0.01 | 0.00 | - | 25 | 1,685 |
| 2.05 | -0.30 | -12.77% | 402 | 359 | 10.50 | 0.01 | 0.00 | - | 1 | 0 |
| 1.62 | -0.09 | -5.26% | 516 | 355 | 11.00 | 0.01 | 0.00 | - | 700 | 3,164 |
| 1.06 | -0.11 | -9.40% | 413 | 441 | 11.50 | 0.01 | -0.01 | -50.00% | 114 | 1,645 |
| 0.59 | -0.11 | -15.71% | 4,447 | 3,710 | 12.00 | 0.03 | -0.01 | -25.00% | 21,006 | 143,659 |
| 0.27 | -0.10 | -27.03% | 7,521 | 32,282 | 12.50 | 0.20 | -0.01 | -4.76% | 17,443 | 84,818 |
| 0.15 | -0.05 | -25.00% | 4,798 | 30,350 | 13.00 | 0.56 | +0.02 | +3.70% | 38,262 | 157,328 |
| 0.08 | -0.05 | -38.46% | 8,290 | 84,308 | 13.50 | 1.01 | +0.05 | +5.21% | 11,423 | 145,314 |
| 0.04 | -0.05 | -55.56% | 1,519 | 87,074 | 14.00 | 1.47 | +0.12 | +8.89% | 12,913 | 133,242 |
| 0.02 | -0.04 | -66.67% | 7,692 | 49,024 | 14.50 | 1.93 | +0.01 | +0.52% | 2,300 | 179,026 |
| 0.03 | -0.04 | -57.14% | 3,546 | 152,433 | 15.00 | 2.46 | +0.05 | +2.07% | 2,893 | 200,036 |
| 0.01 | -0.04 | -80.00% | 624 | 66,494 | 15.50 | 2.97 | +0.12 | +4.21% | 155 | 83,459 |
| 0.02 | -0.03 | -60.00% | 9,278 | 223,353 | 16.00 | 3.45 | +0.07 | +2.07% | 5,798 | 112,863 |
| 0.01 | -0.02 | -66.67% | 5,045 | 204,378 | 17.00 | 4.45 | +0.08 | +1.83% | 284 | 150,645 |
| 0.02 | -0.01 | -33.33% | 2,692 | 346,425 | 18.00 | 5.40 | +0.03 | +0.56% | 261 | 74,520 |
| 0.01 | -0.02 | -66.67% | 1,152 | 104,072 | 19.00 | 6.50 | +0.40 | +6.56% | 79 | 27,197 |
| 0.02 | 0.00 | - | 727 | 287,932 | 20.00 | 7.45 | +0.24 | +3.33% | 172 | 12,607 |
| 0.02 | -0.01 | -33.33% | 2,387 | 71,627 | 21.00 | 8.41 | +0.21 | +2.56% | 50 | 5,758 |
| 0.01 | -0.02 | -66.67% | 312 | 117,091 | 22.00 | 9.50 | +0.41 | +4.51% | 38 | 8,796 |
| 0.01 | -0.02 | -66.67% | 21 | 78,459 | 23.00 | 10.56 | +0.71 | +7.21% | 45 | 561 |
| 0.01 | -0.01 | -50.00% | 32 | 91,750 | 24.00 | 11.45 | +0.15 | +1.33% | 1 | 821 |
| 0.01 | 0.00 | - | 23 | 232,557 | 25.00 | 12.55 | +0.25 | +2.03% | 18 | 1,752 |
| 0.03 | +0.01 | +50.00% | 1 | 74,536 | 26.00 | 13.11 | 0.00 | - | 10 | 260 |
| 0.02 | -0.01 | -33.33% | 1,520 | 35,228 | 27.00 | 14.50 | +0.30 | +2.11% | 1 | 142 |
| 0.01 | -0.01 | -50.00% | 4 | 114,156 | 28.00 | 15.19 | 0.00 | - | 6 | 35 |
| 0.01 | -0.01 | -50.00% | 10 | 54,141 | 29.00 | 14.97 | 0.00 | - | 3 | 328 |
| 0.01 | 0.00 | - | 5,569 | 151,064 | 30.00 | 17.16 | 0.00 | - | 593 | 246 |
| 0.02 | 0.00 | - | 25 | 13,332 | 31.00 | 18.15 | 0.00 | - | 3 | 262 |
| 0.01 | 0.00 | - | 1 | 39,108 | 32.00 | 19.44 | +1.67 | +9.40% | 200 | 213 |
| 0.01 | -0.01 | -50.00% | 850 | 65,170 | 33.00 | 18.66 | 0.00 | - | 6 | 11 |
| 0.02 | 0.00 | - | 500 | 28,999 | 34.00 | 20.15 | 0.00 | - | 200 | 355 |
| 0.01 | 0.00 | - | 15 | 251,748 | 35.00 | 21.49 | 0.00 | - | 1 | 382 |
| 0.01 | 0.00 | - | 1 | 76,218 | 36.00 | 22.98 | 0.00 | - | 1 | 91 |
| 0.01 | -0.01 | -50.00% | 76 | 26,297 | 37.00 | 23.05 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 5 | 22,438 | 38.00 | 24.40 | 0.00 | - | 3 | 193 |
| 0.02 | 0.00 | - | 552 | 23,655 | 39.00 | 23.15 | 0.00 | - | 100 | 421 |
| 0.01 | 0.00 | - | 1,107 | 176,644 | 40.00 | 27.36 | +0.21 | +0.77% | 41 | 755 |
| 0.01 | 0.00 | - | 72 | 27,087 | 42.50 | 26.65 | 0.00 | - | 5 | 100 |
| 0.01 | 0.00 | - | 121 | 127,828 | 45.00 | 31.70 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 8 | 220,719 | 47.50 | 33.15 | 0.00 | - | 1 | 39 |
| 0.01 | 0.00 | - | 120 | 130,812 | 50.00 | 34.70 | 0.00 | - | 5 | 84 |
| 0.01 | 0.00 | - | 295 | 83,337 | 55.00 | 33.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 175,335 | 60.00 | 44.00 | 0.00 | - | 2 | 15 |
| 0.04 | 0.00 | - | 1 | 61,553 | 65.00 | 50.70 | 0.00 | - | 1 | 77 |
| 0.01 | 0.00 | - | 10 | 38,740 | 70.00 | 56.45 | 0.00 | - | 1 | 397 |
| 0.01 | 0.00 | - | 1 | 54,041 | 75.00 | 60.65 | 0.00 | - | 1 | 227 |
| 0.01 | 0.00 | - | 2 | 20,876 | 80.00 | 66.15 | 0.00 | - | 40 | 50 |
| 0.01 | 0.00 | - | 2,550 | 8,648 | 85.00 | 69.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,592 | 10,933 | 90.00 | 71.83 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 10 | 248 | 95.00 | 79.33 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 399 | 1,149 | 100.00 | 85.45 | 0.00 | - | 100 | 20 |
| 0.03 | 0.00 | - | 34 | 307 | 110.00 | 93.79 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 800 | 120.00 | 105.41 | 0.00 | - | 1 | 205 |
| 0.04 | 0.00 | - | 100 | 3,526 | 130.00 | 114.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 1,556 | 140.00 | 124.18 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 5 | 2,903 | 150.00 | 135.35 | 0.00 | - | 1 | 80 |
| 0.02 | 0.00 | - | 40 | 342 | 160.00 | 145.92 | 0.00 | - | 1 | 131 |
| 0.03 | 0.00 | - | 20 | 553 | 170.00 | 153.50 | 0.00 | - | 1 | 76 |
| 0.02 | 0.00 | - | 1 | 26,214 | 180.00 | 167.40 | +0.60 | +0.36% | 1 | 61 |
© 2024 Yahoo. All rights reserved.