CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:28.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00028000 | 2024-05-20 1:25PM CDT | 2024-05-22 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 114,156 | 390.63% |
| VIXW240529C00028000 | 2024-05-03 9:09AM CDT | 2024-05-29 | 0.22 | 0.00 | 10.00 | 0.00 | - | 4 | 70 | 992.77% |
| VIXW240605C00028000 | 2024-05-17 1:50PM CDT | 2024-06-05 | 0.09 | 0.00 | 10.00 | 0.00 | - | 6 | 32 | 761.52% |
| VIXW240612C00028000 | 2024-05-13 10:06AM CDT | 2024-06-12 | 0.15 | 0.00 | 10.00 | 0.00 | - | 30 | 30 | 640.82% |
| VIX240618C00028000 | 2024-05-20 2:59PM CDT | 2024-06-18 | 0.15 | 0.11 | 0.19 | -0.04 | -21.05% | 421 | 30,407 | 168.75% |
| VIXW240626C00028000 | 2024-05-20 8:30AM CDT | 2024-06-26 | 0.24 | 0.00 | 10.00 | -0.06 | -20.00% | 50 | 2 | 509.28% |
| VIX240717C00028000 | 2024-05-20 2:58PM CDT | 2024-07-17 | 0.33 | 0.32 | 0.38 | -0.01 | -2.94% | 143 | 33,540 | 144.34% |
| VIX240821C00028000 | 2024-05-20 2:58PM CDT | 2024-08-21 | 0.54 | 0.52 | 0.61 | -0.03 | -5.26% | 474 | 11,754 | 129.39% |
| VIX240918C00028000 | 2024-05-20 1:03PM CDT | 2024-09-18 | 0.68 | 0.66 | 0.77 | -0.02 | -2.86% | 2 | 3,508 | 121.58% |
| VIX241016C00028000 | 2024-05-17 1:14PM CDT | 2024-10-16 | 1.09 | 0.95 | 1.30 | 0.00 | - | 11 | 1,142 | 126.76% |
| VIX241120C00028000 | 2024-05-17 8:40AM CDT | 2024-11-20 | 1.08 | 0.99 | 1.35 | 0.00 | - | 35 | 322 | 115.72% |
| VIX241218C00028000 | 2024-05-20 11:48AM CDT | 2024-12-18 | 1.16 | 0.88 | 1.47 | +0.02 | +1.75% | 3 | 575 | 108.01% |
| VIX250122C00028000 | 2024-05-15 1:06PM CDT | 2025-01-22 | 1.41 | 0.87 | 2.02 | 0.00 | - | 166 | 213 | 107.96% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00028000 | 2024-05-17 12:08PM CDT | 2024-05-22 | 15.19 | 15.30 | 15.55 | 0.00 | - | 6 | 35 | 0.00% |
| VIX240618P00028000 | 2024-05-20 12:27PM CDT | 2024-06-18 | 14.55 | 14.35 | 14.60 | +0.75 | +5.43% | 200 | 167 | 0.00% |
| VIX240717P00028000 | 2024-05-15 12:46PM CDT | 2024-07-17 | 13.64 | 13.70 | 13.90 | 0.00 | - | 7 | 138 | 0.00% |
| VIX240821P00028000 | 2024-05-13 9:29AM CDT | 2024-08-21 | 12.75 | 13.20 | 13.45 | 0.00 | - | 12 | 16 | 0.00% |
| VIX240918P00028000 | 2024-05-10 8:44AM CDT | 2024-09-18 | 12.30 | 12.80 | 13.10 | 0.00 | - | 1 | 28 | 0.00% |
| VIX241016P00028000 | 2024-05-13 11:37AM CDT | 2024-10-16 | 10.35 | 10.75 | 11.35 | 0.00 | - | 5 | 124 | 0.00% |
| VIX241120P00028000 | 2024-05-20 8:30AM CDT | 2024-11-20 | 11.90 | 11.60 | 12.25 | +1.72 | +16.90% | 1 | 1 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 2024-12-18 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.