CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:18.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00018000 | 2024-05-20 2:41PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2,692 | 346,425 | 209.38% |
| VIXW240529C00018000 | 2024-05-20 2:49PM CDT | 2024-05-29 | 0.10 | 0.00 | 10.00 | -0.01 | -9.09% | 65 | 777 | 831.06% |
| VIXW240605C00018000 | 2024-05-20 2:19PM CDT | 2024-06-05 | 0.19 | 0.00 | 10.00 | -0.06 | -24.00% | 17 | 265 | 637.50% |
| VIXW240612C00018000 | 2024-05-20 11:30AM CDT | 2024-06-12 | 0.34 | 0.00 | 10.00 | -0.05 | -12.82% | 11 | 116 | 536.52% |
| VIX240618C00018000 | 2024-05-20 2:53PM CDT | 2024-06-18 | 0.40 | 0.32 | 0.44 | -0.03 | -6.98% | 25,606 | 211,741 | 126.95% |
| VIXW240626C00018000 | 2024-05-20 11:20AM CDT | 2024-06-26 | 0.60 | 0.00 | 10.00 | +0.11 | +22.45% | 12 | 5 | 426.37% |
| VIX240717C00018000 | 2024-05-20 2:33PM CDT | 2024-07-17 | 0.82 | 0.81 | 0.88 | -0.03 | -3.53% | 400 | 178,347 | 121.39% |
| VIX240821C00018000 | 2024-05-20 12:03PM CDT | 2024-08-21 | 1.23 | 1.23 | 1.33 | -0.02 | -1.60% | 643 | 36,847 | 115.92% |
| VIX240918C00018000 | 2024-05-20 2:55PM CDT | 2024-09-18 | 1.55 | 1.51 | 1.62 | -0.01 | -0.64% | 121 | 41,378 | 112.45% |
| VIX241016C00018000 | 2024-05-20 12:19PM CDT | 2024-10-16 | 2.33 | 2.17 | 2.62 | -0.11 | -4.51% | 8 | 3,592 | 128.56% |
| VIX241120C00018000 | 2024-05-20 8:56AM CDT | 2024-11-20 | 2.18 | 2.20 | 2.53 | -0.11 | -4.80% | 3 | 417 | 114.89% |
| VIX241218C00018000 | 2024-05-20 10:48AM CDT | 2024-12-18 | 2.40 | 2.13 | 2.71 | -0.01 | -0.41% | 20 | 699 | 108.55% |
| VIX250122C00018000 | 2024-05-20 10:09AM CDT | 2025-01-22 | 2.78 | 2.14 | 3.45 | -0.20 | -6.71% | 10 | 1,603 | 110.01% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00018000 | 2024-05-20 2:59PM CDT | 2024-05-22 | 5.40 | 5.30 | 5.55 | +0.03 | +0.56% | 261 | 74,520 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 4.35 | 5.30 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240618P00018000 | 2024-05-20 2:57PM CDT | 2024-06-18 | 4.80 | 4.65 | 4.85 | +0.02 | +0.42% | 60 | 35,850 | 0.00% |
| VIX240717P00018000 | 2024-05-20 11:30AM CDT | 2024-07-17 | 4.50 | 4.30 | 4.50 | +0.08 | +1.81% | 82 | 69,791 | 0.00% |
| VIX240821P00018000 | 2024-05-20 3:10PM CDT | 2024-08-21 | 4.15 | 4.10 | 4.30 | -0.06 | -1.43% | 18 | 31,088 | 0.00% |
| VIX240918P00018000 | 2024-05-20 2:15PM CDT | 2024-09-18 | 3.95 | 3.90 | 4.10 | -0.04 | -1.00% | 121 | 21,884 | 0.00% |
| VIX241016P00018000 | 2024-05-20 3:12PM CDT | 2024-10-16 | 2.63 | 2.48 | 2.81 | +0.11 | +4.37% | 1,672 | 15,530 | 0.00% |
| VIX241120P00018000 | 2024-05-20 2:56PM CDT | 2024-11-20 | 3.45 | 3.30 | 3.65 | +0.10 | +2.99% | 58 | 308 | 0.00% |
| VIX241218P00018000 | 2024-05-20 2:11PM CDT | 2024-12-18 | 3.55 | 3.30 | 3.90 | -0.05 | -1.39% | 50 | 2,096 | 0.00% |
| VIX250122P00018000 | 2024-05-17 10:06AM CDT | 2025-01-22 | 3.40 | 2.85 | 4.05 | 0.00 | - | 42 | 1,500 | 0.00% |
© 2024 Yahoo. All rights reserved.