CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:20.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00020000 | 2024-05-20 2:17PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.04 | 0.00 | - | 727 | 287,932 | 256.25% |
| VIXW240529C00020000 | 2024-05-20 2:43PM CDT | 2024-05-29 | 0.09 | 0.00 | 10.00 | -0.01 | -10.00% | 1,122 | 1,579 | 872.27% |
| VIXW240605C00020000 | 2024-05-20 11:27AM CDT | 2024-06-05 | 0.19 | 0.12 | 10.00 | 0.00 | - | 55 | 334 | 675.20% |
| VIXW240612C00020000 | 2024-05-20 12:47PM CDT | 2024-06-12 | 0.27 | 0.00 | 10.00 | 0.00 | - | 2 | 174 | 563.09% |
| VIX240618C00020000 | 2024-05-20 2:56PM CDT | 2024-06-18 | 0.30 | 0.23 | 0.34 | -0.01 | -3.23% | 6,343 | 247,325 | 135.94% |
| VIXW240626C00020000 | 2024-05-20 1:14PM CDT | 2024-06-26 | 0.52 | 0.00 | 10.00 | +0.13 | +33.33% | 12 | 104 | 447.46% |
| VIX240717C00020000 | 2024-05-20 2:23PM CDT | 2024-07-17 | 0.66 | 0.63 | 0.69 | +0.02 | +3.13% | 1,366 | 214,829 | 125.68% |
| VIX240821C00020000 | 2024-05-20 3:00PM CDT | 2024-08-21 | 0.99 | 0.98 | 1.09 | -0.04 | -3.88% | 12,379 | 57,753 | 118.16% |
| VIX240918C00020000 | 2024-05-20 2:48PM CDT | 2024-09-18 | 1.26 | 1.21 | 1.34 | -0.02 | -1.56% | 223 | 36,808 | 113.33% |
| VIX241016C00020000 | 2024-05-20 2:44PM CDT | 2024-10-16 | 1.96 | 1.85 | 2.17 | +0.03 | +1.55% | 142 | 61,065 | 127.10% |
| VIX241120C00020000 | 2024-05-20 2:00PM CDT | 2024-11-20 | 1.92 | 1.82 | 2.16 | +0.01 | +0.52% | 197 | 2,032 | 113.87% |
| VIX241218C00020000 | 2024-05-20 2:52PM CDT | 2024-12-18 | 2.08 | 1.75 | 2.32 | +0.03 | +1.46% | 107 | 983 | 107.32% |
| VIX250122C00020000 | 2024-05-20 2:58PM CDT | 2025-01-22 | 2.33 | 1.76 | 2.99 | -0.04 | -1.69% | 268 | 3,023 | 108.11% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00020000 | 2024-05-20 2:02PM CDT | 2024-05-22 | 7.45 | 7.30 | 7.55 | +0.24 | +3.33% | 172 | 12,607 | 0.00% |
| VIXW240529P00020000 | 2024-05-20 10:15AM CDT | 2024-05-29 | 6.80 | 6.27 | 7.29 | +0.32 | +4.94% | 10 | 37 | 0.00% |
| VIXW240605P00020000 | 2024-05-20 8:32AM CDT | 2024-06-05 | 6.40 | 1.40 | 11.40 | +0.07 | +1.11% | 5 | 20 | 525.59% |
| VIXW240612P00020000 | 2024-05-17 11:22AM CDT | 2024-06-12 | 6.34 | 1.50 | 11.50 | 0.00 | - | 20 | 20 | 450.39% |
| VIX240618P00020000 | 2024-05-20 2:58PM CDT | 2024-06-18 | 6.60 | 6.55 | 6.75 | -0.06 | -0.90% | 117 | 41,373 | 0.00% |
| VIX240717P00020000 | 2024-05-20 2:50PM CDT | 2024-07-17 | 6.20 | 6.10 | 6.30 | 0.00 | - | 61 | 25,588 | 0.00% |
| VIX240821P00020000 | 2024-05-20 2:25PM CDT | 2024-08-21 | 5.90 | 5.85 | 6.05 | -0.05 | -0.84% | 22 | 854 | 0.00% |
| VIX240918P00020000 | 2024-05-20 2:55PM CDT | 2024-09-18 | 5.65 | 5.55 | 5.80 | +0.01 | +0.18% | 8 | 25,286 | 0.00% |
| VIX241016P00020000 | 2024-05-20 2:43PM CDT | 2024-10-16 | 4.05 | 3.95 | 4.35 | 0.00 | - | 5 | 17,800 | 0.00% |
| VIX241120P00020000 | 2024-05-20 3:05PM CDT | 2024-11-20 | 5.05 | 4.80 | 5.25 | +0.11 | +2.23% | 3 | 608 | 0.00% |
| VIX241218P00020000 | 2024-05-20 3:06PM CDT | 2024-12-18 | 5.25 | 4.85 | 5.50 | +0.10 | +1.94% | 2 | 65 | 0.00% |
| VIX250122P00020000 | 2024-05-20 9:12AM CDT | 2025-01-22 | 4.93 | 4.30 | 5.60 | +0.10 | +2.07% | 9 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.