CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 01:13PM CDT. Market open.
Strike:14.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00014000 | 2024-05-20 1:08PM CDT | 2024-05-22 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 869 | 87,074 | 99.61% |
| VIXW240529C00014000 | 2024-05-20 12:40PM CDT | 2024-05-29 | 0.40 | 0.34 | 0.43 | -0.05 | -11.11% | 93 | 1,240 | 109.18% |
| VIXW240605C00014000 | 2024-05-20 1:00PM CDT | 2024-06-05 | 0.66 | 0.58 | 0.82 | -0.14 | -17.50% | 498 | 235 | 115.82% |
| VIXW240612C00014000 | 2024-05-20 1:09PM CDT | 2024-06-12 | 0.91 | 0.81 | 1.05 | -0.08 | -7.62% | 14 | 111 | 116.21% |
| VIX240618C00014000 | 2024-05-20 1:06PM CDT | 2024-06-18 | 0.95 | 0.94 | 0.98 | -0.01 | -1.04% | 14,478 | 92,577 | 106.06% |
| VIXW240626C00014000 | 2024-05-20 1:00PM CDT | 2024-06-26 | 1.30 | 1.10 | 1.52 | -0.06 | -4.51% | 11 | 52 | 116.31% |
| VIX240717C00014000 | 2024-05-20 12:35PM CDT | 2024-07-17 | 1.58 | 1.62 | 1.67 | -0.05 | -3.07% | 6,209 | 5,243 | 110.06% |
| VIX240821C00014000 | 2024-05-20 12:35PM CDT | 2024-08-21 | 2.19 | 2.17 | 2.24 | 0.00 | - | 580 | 4,960 | 109.38% |
| VIX240918C00014000 | 2024-05-20 1:08PM CDT | 2024-09-18 | 2.60 | 2.56 | 2.65 | 0.00 | - | 110 | 1,384 | 109.96% |
| VIX241016C00014000 | 2024-05-17 2:59PM CDT | 2024-10-16 | 4.15 | 4.05 | 4.25 | 0.00 | - | 16 | 370 | 149.17% |
| VIX241120C00014000 | 2024-05-20 12:40PM CDT | 2024-11-20 | 3.60 | 3.45 | 3.75 | -0.10 | -2.70% | 35 | 459 | 117.97% |
| VIX241218C00014000 | 2024-05-20 10:24AM CDT | 2024-12-18 | 3.55 | 3.50 | 3.85 | -0.30 | -7.79% | 10 | 398 | 112.01% |
| VIX250122C00014000 | 2024-05-17 2:00PM CDT | 2025-01-22 | 4.16 | 3.85 | 4.45 | -0.09 | -2.12% | 1 | 257 | 116.02% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00014000 | 2024-05-20 12:54PM CDT | 2024-05-22 | 1.45 | 1.32 | 1.38 | +0.10 | +7.41% | 5,703 | 133,242 | 0.00% |
| VIXW240529P00014000 | 2024-05-20 10:30AM CDT | 2024-05-29 | 1.16 | 0.87 | 1.22 | +0.27 | +30.34% | 20 | 62 | 0.00% |
| VIXW240605P00014000 | 2024-05-20 10:39AM CDT | 2024-06-05 | 1.01 | 0.89 | 1.16 | +0.14 | +16.09% | 1 | 11 | 0.00% |
| VIXW240612P00014000 | 2024-05-16 2:57PM CDT | 2024-06-12 | 1.05 | 0.90 | 1.23 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240618P00014000 | 2024-05-20 12:58PM CDT | 2024-06-18 | 1.31 | 1.26 | 1.31 | 0.00 | - | 24,501 | 196,712 | 0.00% |
| VIXW240626P00014000 | 2024-05-17 10:07AM CDT | 2024-06-26 | 1.05 | 0.94 | 1.46 | 0.00 | - | 6 | 6 | 0.00% |
| VIX240717P00014000 | 2024-05-20 12:40PM CDT | 2024-07-17 | 1.26 | 1.21 | 1.26 | 0.00 | - | 45 | 78,894 | 0.00% |
| VIX240821P00014000 | 2024-05-20 11:44AM CDT | 2024-08-21 | 1.22 | 1.17 | 1.22 | 0.00 | - | 1,001 | 25,910 | 0.00% |
| VIX240918P00014000 | 2024-05-20 11:21AM CDT | 2024-09-18 | 1.12 | 1.07 | 1.14 | +0.06 | +5.66% | 4 | 49,436 | 0.00% |
| VIX241016P00014000 | 2024-05-20 8:59AM CDT | 2024-10-16 | 0.40 | 0.37 | 0.44 | +0.02 | +5.26% | 100 | 11,509 | 0.00% |
| VIX241120P00014000 | 2024-05-20 8:36AM CDT | 2024-11-20 | 0.87 | 0.83 | 0.95 | +0.02 | +2.35% | 5 | 1,773 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 2024-12-18 | 0.90 | 0.95 | 1.10 | 0.00 | - | 750 | 854 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.88 | 1.06 | 0.00 | - | 1 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.