CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:19.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00019000 | 2024-05-20 1:06PM CDT | 2024-05-22 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1,152 | 104,072 | 234.38% |
| VIXW240529C00019000 | 2024-05-20 10:49AM CDT | 2024-05-29 | 0.05 | 0.00 | 10.00 | -0.05 | -50.00% | 3 | 869 | 852.54% |
| VIXW240605C00019000 | 2024-05-20 10:10AM CDT | 2024-06-05 | 0.17 | 0.00 | 10.00 | 0.00 | - | 5 | 160 | 653.91% |
| VIXW240612C00019000 | 2024-05-20 12:02PM CDT | 2024-06-12 | 0.30 | 0.00 | 10.00 | +0.03 | +11.11% | 6 | 83 | 550.29% |
| VIX240618C00019000 | 2024-05-20 3:14PM CDT | 2024-06-18 | 0.33 | 0.26 | 0.39 | -0.02 | -5.71% | 36,617 | 96,341 | 131.25% |
| VIXW240626C00019000 | 2024-05-20 11:40AM CDT | 2024-06-26 | 0.47 | 0.00 | 10.00 | 0.00 | - | 5 | 100 | 437.31% |
| VIX240717C00019000 | 2024-05-20 2:07PM CDT | 2024-07-17 | 0.72 | 0.70 | 0.78 | +0.01 | +1.41% | 9,648 | 76,187 | 123.34% |
| VIX240821C00019000 | 2024-05-20 2:34PM CDT | 2024-08-21 | 1.13 | 1.08 | 1.19 | +0.04 | +3.67% | 6,790 | 26,789 | 116.41% |
| VIX240918C00019000 | 2024-05-20 10:38AM CDT | 2024-09-18 | 1.35 | 1.34 | 1.47 | -0.05 | -3.57% | 351 | 24,352 | 112.70% |
| VIX241016C00019000 | 2024-05-16 12:32PM CDT | 2024-10-16 | 2.21 | 2.06 | 2.38 | 0.00 | - | 100 | 15,463 | 128.66% |
| VIX241120C00019000 | 2024-05-15 12:36PM CDT | 2024-11-20 | 2.16 | 1.99 | 2.33 | 0.00 | - | 3 | 3,860 | 114.11% |
| VIX241218C00019000 | 2024-05-20 10:24AM CDT | 2024-12-18 | 2.05 | 1.93 | 2.50 | -0.23 | -10.09% | 6 | 843 | 107.81% |
| VIX250122C00019000 | 2024-05-15 12:33PM CDT | 2025-01-22 | 2.82 | 1.94 | 3.20 | 0.00 | - | 30 | 224 | 108.84% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00019000 | 2024-05-20 11:14AM CDT | 2024-05-22 | 6.50 | 6.30 | 6.55 | +0.40 | +6.56% | 79 | 27,197 | 0.00% |
| VIXW240529P00019000 | 2024-05-14 10:11AM CDT | 2024-05-29 | 4.83 | 5.30 | 6.29 | 0.00 | - | - | 6 | 0.00% |
| VIX240618P00019000 | 2024-05-20 11:24AM CDT | 2024-06-18 | 5.75 | 5.65 | 5.80 | +0.01 | +0.17% | 50 | 1,674 | 0.00% |
| VIX240717P00019000 | 2024-05-20 2:58PM CDT | 2024-07-17 | 5.30 | 5.20 | 5.40 | -0.03 | -0.56% | 19 | 6,067 | 0.00% |
| VIX240821P00019000 | 2024-05-20 2:48PM CDT | 2024-08-21 | 5.10 | 5.00 | 5.15 | +0.03 | +0.59% | 62 | 3,959 | 0.00% |
| VIX240918P00019000 | 2024-05-20 2:56PM CDT | 2024-09-18 | 4.85 | 4.70 | 4.95 | +0.03 | +0.62% | 65,084 | 11,755 | 0.00% |
| VIX241016P00019000 | 2024-05-20 3:01PM CDT | 2024-10-16 | 3.20 | 3.20 | 3.55 | -0.12 | -3.61% | 8 | 15,585 | 0.00% |
| VIX241120P00019000 | 2024-05-20 2:00PM CDT | 2024-11-20 | 4.25 | 4.05 | 4.45 | +0.05 | +1.19% | 19 | 4,844 | 0.00% |
| VIX241218P00019000 | 2024-05-17 9:07AM CDT | 2024-12-18 | 4.45 | 4.05 | 4.70 | +0.10 | +2.30% | 1 | 164 | 0.00% |
| VIX250122P00019000 | 2024-05-20 10:11AM CDT | 2025-01-22 | 4.30 | 3.55 | 4.80 | +0.15 | +3.61% | 3 | 132 | 0.00% |
© 2024 Yahoo. All rights reserved.