CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:21.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00021000 | 2024-05-20 2:31PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2,387 | 71,627 | 275.00% |
| VIXW240529C00021000 | 2024-05-20 9:00AM CDT | 2024-05-29 | 0.08 | 0.00 | 10.00 | -0.01 | -11.11% | 2 | 61 | 890.82% |
| VIXW240605C00021000 | 2024-05-20 3:50AM CDT | 2024-06-05 | 0.17 | 0.00 | 0.00 | +0.02 | +13.33% | 1 | 278 | 50.00% |
| VIXW240612C00021000 | 2024-05-20 12:04PM CDT | 2024-06-12 | 0.23 | 0.00 | 10.00 | -0.10 | -30.30% | 39 | 100 | 575.00% |
| VIX240618C00021000 | 2024-05-20 2:36PM CDT | 2024-06-18 | 0.26 | 0.20 | 0.31 | -0.02 | -7.14% | 33 | 61,521 | 140.63% |
| VIX240717C00021000 | 2024-05-20 12:35PM CDT | 2024-07-17 | 0.57 | 0.56 | 0.63 | 0.00 | - | 54 | 11,896 | 128.13% |
| VIX240821C00021000 | 2024-05-20 3:07PM CDT | 2024-08-21 | 0.93 | 0.89 | 0.99 | +0.03 | +3.33% | 15 | 460 | 119.43% |
| VIX240918C00021000 | 2024-05-20 12:46PM CDT | 2024-09-18 | 1.15 | 1.10 | 1.23 | -0.01 | -0.86% | 7 | 6,980 | 114.16% |
| VIX241016C00021000 | 2024-05-13 10:30AM CDT | 2024-10-16 | 2.05 | 1.68 | 2.01 | 0.00 | - | 1,502 | 2,977 | 126.51% |
| VIX241120C00021000 | 2024-05-17 3:10PM CDT | 2024-11-20 | 1.73 | 1.66 | 2.01 | 0.00 | - | 1 | 80 | 113.57% |
| VIX241218C00021000 | 2024-05-17 8:53AM CDT | 2024-12-18 | 1.88 | 1.60 | 2.17 | 0.00 | - | 1 | 58 | 107.28% |
| VIX250122C00021000 | 2024-05-17 9:38AM CDT | 2025-01-22 | 2.16 | 1.61 | 2.81 | -0.14 | -6.09% | 1 | 11 | 107.72% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00021000 | 2024-05-20 1:56PM CDT | 2024-05-22 | 8.41 | 8.30 | 8.55 | +0.21 | +2.56% | 50 | 5,758 | 0.00% |
| VIX240618P00021000 | 2024-05-20 10:33AM CDT | 2024-06-18 | 7.75 | 7.50 | 7.70 | +0.10 | +1.31% | 121 | 7,544 | 0.00% |
| VIX240717P00021000 | 2024-05-17 1:29PM CDT | 2024-07-17 | 7.10 | 7.00 | 7.20 | 0.00 | - | 5 | 373 | 0.00% |
| VIX240821P00021000 | 2024-05-20 3:06PM CDT | 2024-08-21 | 6.80 | 6.75 | 6.95 | -0.02 | -0.29% | 17 | 901 | 0.00% |
| VIX240918P00021000 | 2024-05-20 3:11PM CDT | 2024-09-18 | 6.50 | 6.45 | 6.65 | 0.00 | - | 35 | 324 | 0.00% |
| VIX241016P00021000 | 2024-05-20 9:30AM CDT | 2024-10-16 | 4.95 | 4.70 | 5.15 | +0.13 | +2.70% | 7 | 3,369 | 0.00% |
| VIX241120P00021000 | 2024-05-17 10:22AM CDT | 2024-11-20 | 5.80 | 5.50 | 6.10 | +0.05 | +0.87% | 1 | 266 | 0.00% |
| VIX241218P00021000 | 2024-05-15 11:11AM CDT | 2024-12-18 | 5.90 | 5.65 | 6.30 | 0.00 | - | 3 | 56 | 0.00% |
| VIX250122P00021000 | 2024-05-17 3:01PM CDT | 2025-01-22 | 5.75 | 5.10 | 6.45 | +0.04 | +0.70% | 2 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.