CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 01:41PM CDT. Market open.
Callsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00010000 | 2024-04-30 2:51PM CDT | 10.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 70 | 101 | 0.00% |
| VIXW240501C00011000 | 2024-04-15 10:18AM CDT | 11.00 | 5.95 | 0.50 | 9.02 | 0.00 | - | 20 | 80 | 762.50% |
| VIXW240501C00012000 | 2024-04-11 2:48PM CDT | 12.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| VIXW240501C00012500 | 2024-04-01 9:51AM CDT | 12.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240501C00013000 | 2024-04-30 2:49PM CDT | 13.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 141 | 610 | 0.00% |
| VIXW240501C00013500 | 2024-04-30 12:56PM CDT | 13.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 100 | 66 | 0.00% |
| VIXW240501C00014000 | 2024-04-30 1:05PM CDT | 14.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 74 | 350 | 0.00% |
| VIXW240501C00014500 | 2024-04-30 1:56PM CDT | 14.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 25 | 357 | 0.00% |
| VIXW240501C00015000 | 2024-04-30 3:14PM CDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 491 | 556 | 0.00% |
| VIXW240501C00016000 | 2024-04-30 3:11PM CDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,373 | 4,022 | 25.00% |
| VIXW240501C00017000 | 2024-04-30 3:14PM CDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 315 | 9,093 | 50.00% |
| VIXW240501C00018000 | 2024-04-30 2:57PM CDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 1,335 | 50.00% |
| VIXW240501C00019000 | 2024-04-30 2:23PM CDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 789 | 50.00% |
| VIXW240501C00020000 | 2024-04-30 1:37PM CDT | 20.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | 16 | 4,445 | 639.84% |
| VIXW240501C00021000 | 2024-04-29 11:46AM CDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 669 | 50.00% |
| VIXW240501C00022000 | 2024-04-30 1:20PM CDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 466 | 50.00% |
| VIXW240501C00023000 | 2024-04-26 1:56PM CDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 166 | 478 | 50.00% |
| VIXW240501C00024000 | 2024-04-30 11:40AM CDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,978 | 50.00% |
| VIXW240501C00025000 | 2024-04-30 2:56PM CDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,029 | 50.00% |
| VIXW240501C00026000 | 2024-04-29 9:28AM CDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| VIXW240501C00027000 | 2024-04-29 1:10PM CDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 138 | 50.00% |
| VIXW240501C00028000 | 2024-04-29 2:46PM CDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| VIXW240501C00029000 | 2024-04-29 2:36PM CDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| VIXW240501C00030000 | 2024-04-30 2:58PM CDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,372 | 50.00% |
| VIXW240501C00031000 | 2024-04-23 8:54AM CDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VIXW240501C00032000 | 2024-04-23 8:40AM CDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 50.00% |
| VIXW240501C00033000 | 2024-04-22 11:28AM CDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 50.00% |
| VIXW240501C00035000 | 2024-04-26 9:46AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| VIXW240501C00036000 | 2024-04-19 9:47AM CDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| VIXW240501C00037000 | 2024-04-09 2:45PM CDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 50.00% |
| VIXW240501C00038000 | 2024-04-09 2:43PM CDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 50.00% |
| VIXW240501C00039000 | 2024-04-19 11:18AM CDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| VIXW240501C00040000 | 2024-04-29 1:27PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 399 | 50.00% |
| VIXW240501C00042500 | 2024-04-19 9:56AM CDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 50.00% |
| VIXW240501C00045000 | 2024-04-22 8:35AM CDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 50.00% |
| VIXW240501C00047500 | 2024-04-15 1:00PM CDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240501C00050000 | 2024-04-25 9:03AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 253 | 50.00% |
| VIXW240501C00055000 | 2024-04-18 2:54PM CDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VIXW240501C00070000 | 2024-04-19 9:21AM CDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00011000 | 2024-04-23 2:06PM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| VIXW240501P00011500 | 2024-04-12 1:25PM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW240501P00012000 | 2024-04-23 2:08PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 50.00% |
| VIXW240501P00012500 | 2024-04-26 1:02PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,552 | 50.00% |
| VIXW240501P00013000 | 2024-04-29 1:55PM CDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| VIXW240501P00013500 | 2024-04-30 10:48AM CDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| VIXW240501P00014000 | 2024-04-30 2:55PM CDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4,723 | 50.00% |
| VIXW240501P00014500 | 2024-04-30 2:53PM CDT | 14.50 | 0.02 | 0.00 | 1.32 | 0.00 | - | 64 | 2,381 | 307.03% |
| VIXW240501P00015000 | 2024-04-30 3:14PM CDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 658 | 1,579 | 6.25% |
| VIXW240501P00016000 | 2024-04-30 2:39PM CDT | 16.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 150 | 709 | 0.00% |
| VIXW240501P00017000 | 2024-04-30 2:58PM CDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 643 | 0.00% |
| VIXW240501P00018000 | 2024-04-30 3:03PM CDT | 18.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 516 | 1,336 | 0.00% |
| VIXW240501P00019000 | 2024-04-30 2:14PM CDT | 19.00 | 3.60 | 0.00 | 7.70 | 0.00 | - | 17 | 304 | 100.00% |
| VIXW240501P00020000 | 2024-04-30 9:20AM CDT | 20.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| VIXW240501P00021000 | 2024-04-30 12:13PM CDT | 21.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VIXW240501P00022000 | 2024-04-25 8:30AM CDT | 22.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240501P00023000 | 2024-04-30 12:55PM CDT | 23.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240501P00024000 | 2024-04-26 9:36AM CDT | 24.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VIXW240501P00028000 | 2024-04-16 1:09PM CDT | 28.00 | 10.83 | 7.94 | 16.54 | 0.00 | - | 1 | 0 | 2,074.22% |
| VIXW240501P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.49 | 8.95 | 17.53 | 0.00 | - | - | 4 | 2,112.50% |
| VIXW240501P00031000 | 2024-04-03 8:30AM CDT | 31.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 210 | 210 | 0.00% |
| VIXW240501P00042500 | 2024-04-22 2:45PM CDT | 42.50 | 25.74 | 22.49 | 30.98 | 0.00 | - | - | 40 | 2,510.16% |
| VIXW240501P00060000 | 2024-04-24 8:31AM CDT | 60.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240501P00065000 | 2024-04-24 8:31AM CDT | 65.00 | 49.10 | 44.99 | 53.48 | 0.00 | - | - | 5 | 2,914.06% |
| VIXW240501P00070000 | 2024-04-24 8:30AM CDT | 70.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VIXW240501P00080000 | 2024-04-18 8:34AM CDT | 80.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.