CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 12:30PM CDT. Market open.
Strike:13.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00013000 | 2024-05-20 12:12PM CDT | 2024-05-22 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 3,285 | 30,350 | 82.81% |
| VIXW240529C00013000 | 2024-05-20 12:19PM CDT | 2024-05-29 | 0.71 | 0.68 | 0.71 | -0.09 | -11.25% | 351 | 1,263 | 115.82% |
| VIXW240605C00013000 | 2024-05-20 12:14PM CDT | 2024-06-05 | 0.94 | 0.95 | 1.28 | -0.24 | -20.34% | 226 | 369 | 128.42% |
| VIXW240612C00013000 | 2024-05-20 12:05PM CDT | 2024-06-12 | 1.41 | 1.04 | 1.44 | +0.04 | +2.92% | 10 | 121 | 117.97% |
| VIX240618C00013000 | 2024-05-20 12:27PM CDT | 2024-06-18 | 1.25 | 1.20 | 1.25 | -0.03 | -2.34% | 869 | 16,750 | 104.49% |
| VIXW240626C00013000 | 2024-05-20 11:40AM CDT | 2024-06-26 | 1.71 | 1.54 | 1.90 | +0.01 | +0.59% | 36 | 22 | 123.83% |
| VIX240717C00013000 | 2024-05-20 12:24PM CDT | 2024-07-17 | 1.96 | 1.95 | 2.00 | -0.07 | -3.41% | 1,215 | 11,297 | 112.31% |
| VIX240821C00013000 | 2024-05-20 11:41AM CDT | 2024-08-21 | 2.57 | 2.57 | 2.65 | -0.07 | -2.65% | 62 | 7,243 | 114.65% |
| VIX240918C00013000 | 2024-05-20 12:08PM CDT | 2024-09-18 | 3.05 | 3.00 | 3.10 | -0.02 | -0.65% | 59 | 976 | 116.46% |
| VIX241016C00013000 | 2024-05-20 11:54AM CDT | 2024-10-16 | 4.85 | 4.75 | 4.90 | -0.15 | -3.00% | 6 | 305 | 165.23% |
| VIX241120C00013000 | 2024-05-20 11:45AM CDT | 2024-11-20 | 4.15 | 4.10 | 4.25 | -0.07 | -1.66% | 14 | 1,955 | 128.42% |
| VIX241218C00013000 | 2024-05-20 11:05AM CDT | 2024-12-18 | 4.27 | 4.20 | 4.35 | -0.03 | -0.70% | 9 | 438 | 122.56% |
| VIX250122C00013000 | 2024-05-20 12:12PM CDT | 2025-01-22 | 4.60 | 4.50 | 4.95 | -0.25 | -5.15% | 6 | 370 | 125.78% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00013000 | 2024-05-20 12:22PM CDT | 2024-05-22 | 0.61 | 0.56 | 0.62 | +0.07 | +12.96% | 15,189 | 157,328 | 34.38% |
| VIXW240529P00013000 | 2024-05-17 12:37PM CDT | 2024-05-29 | 0.25 | 0.26 | 0.40 | 0.00 | - | 50 | 95 | 0.00% |
| VIXW240605P00013000 | 2024-05-20 9:26AM CDT | 2024-06-05 | 0.35 | 0.26 | 0.47 | +0.24 | +218.18% | 2 | 31 | 0.00% |
| VIXW240612P00013000 | 2024-05-20 8:30AM CDT | 2024-06-12 | 0.46 | 0.37 | 0.61 | +0.07 | +17.95% | 21 | 82 | 6.25% |
| VIX240618P00013000 | 2024-05-20 12:29PM CDT | 2024-06-18 | 0.67 | 0.64 | 0.68 | +0.03 | +4.69% | 13,030 | 115,913 | 18.75% |
| VIXW240626P00013000 | 2024-05-17 3:00PM CDT | 2024-06-26 | 0.47 | 0.41 | 0.84 | 0.00 | - | 37 | 37 | 29.00% |
| VIX240717P00013000 | 2024-05-20 12:24PM CDT | 2024-07-17 | 0.68 | 0.66 | 0.70 | +0.04 | +6.25% | 305 | 34,599 | 14.84% |
| VIX240821P00013000 | 2024-05-20 12:23PM CDT | 2024-08-21 | 0.67 | 0.65 | 0.69 | +0.01 | +1.52% | 591 | 64,946 | 11.23% |
| VIX240918P00013000 | 2024-05-20 12:12PM CDT | 2024-09-18 | 0.59 | 0.59 | 0.61 | +0.01 | +1.72% | 40,067 | 85,900 | 3.13% |
| VIX241016P00013000 | 2024-05-20 9:45AM CDT | 2024-10-16 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 62 | 158 | 0.00% |
| VIX241120P00013000 | 2024-05-17 10:36AM CDT | 2024-11-20 | 0.50 | 0.45 | 0.55 | 0.00 | - | 3 | 279 | 0.00% |
| VIX241218P00013000 | 2024-05-16 8:30AM CDT | 2024-12-18 | 0.51 | 0.55 | 0.61 | 0.00 | - | 10 | 643 | 1.56% |
| VIX250122P00013000 | 2024-05-20 9:13AM CDT | 2025-01-22 | 0.57 | 0.48 | 0.64 | +0.05 | +9.62% | 1 | 29 | 4.98% |
© 2024 Yahoo. All rights reserved.