CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor9 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW241009C00010000 | 2024-10-03 10:48AM CDT | 10.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| VIXW241009C00014000 | 2024-10-02 8:37AM CDT | 14.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VIXW241009C00014500 | 2024-10-03 10:02AM CDT | 14.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| VIXW241009C00015000 | 2024-10-04 9:49AM CDT | 15.00 | 6.10 | 1.25 | 11.25 | -0.90 | -12.86% | 8 | 413 | 439.84% |
| VIXW241009C00016000 | 2024-10-04 2:37PM CDT | 16.00 | 4.71 | 4.47 | 5.86 | -1.29 | -21.50% | 1 | 469 | 372.66% |
| VIXW241009C00017000 | 2024-10-04 3:11PM CDT | 17.00 | 3.86 | 3.45 | 4.87 | -1.18 | -23.41% | 86 | 934 | 318.16% |
| VIXW241009C00018000 | 2024-10-04 3:14PM CDT | 18.00 | 3.10 | 2.54 | 3.90 | -0.90 | -22.50% | 54 | 656 | 271.48% |
| VIXW241009C00019000 | 2024-10-04 3:11PM CDT | 19.00 | 2.25 | 1.73 | 2.98 | -1.05 | -31.82% | 95 | 662 | 230.86% |
| VIXW241009C00020000 | 2024-10-04 2:59PM CDT | 20.00 | 1.51 | 1.08 | 2.16 | -0.98 | -39.36% | 148 | 1,176 | 199.02% |
| VIXW241009C00021000 | 2024-10-04 2:58PM CDT | 21.00 | 1.08 | 0.68 | 1.56 | -0.87 | -44.62% | 730 | 319 | 183.40% |
| VIXW241009C00022000 | 2024-10-04 3:12PM CDT | 22.00 | 0.79 | 0.50 | 1.14 | -0.72 | -47.68% | 654 | 680 | 180.66% |
| VIXW241009C00023000 | 2024-10-04 3:11PM CDT | 23.00 | 0.59 | 0.39 | 0.89 | -0.46 | -43.81% | 1,983 | 384 | 184.77% |
| VIXW241009C00024000 | 2024-10-04 3:10PM CDT | 24.00 | 0.41 | 0.32 | 0.72 | -0.39 | -48.75% | 505 | 331 | 191.41% |
| VIXW241009C00025000 | 2024-10-04 3:10PM CDT | 25.00 | 0.35 | 0.27 | 0.61 | -0.47 | -57.32% | 1,652 | 1,112 | 199.61% |
| VIXW241009C00026000 | 2024-10-04 2:40PM CDT | 26.00 | 0.33 | 0.23 | 0.52 | -0.37 | -52.86% | 94 | 691 | 207.42% |
| VIXW241009C00027000 | 2024-10-04 2:19PM CDT | 27.00 | 0.26 | 0.19 | 0.45 | -0.27 | -50.94% | 1,519 | 244 | 214.06% |
| VIXW241009C00028000 | 2024-10-04 3:01PM CDT | 28.00 | 0.29 | 0.16 | 0.39 | -0.14 | -32.56% | 25 | 1,831 | 220.31% |
| VIXW241009C00029000 | 2024-10-04 1:53PM CDT | 29.00 | 0.19 | 0.00 | 0.00 | -0.28 | -59.57% | 21 | 121 | 50.00% |
| VIXW241009C00030000 | 2024-10-04 3:07PM CDT | 30.00 | 0.20 | 0.00 | 0.00 | -0.18 | -47.37% | 635 | 1,367 | 50.00% |
| VIXW241009C00031000 | 2024-10-04 9:26AM CDT | 31.00 | 0.26 | 0.10 | 0.28 | -0.14 | -35.00% | 2 | 19 | 239.45% |
| VIXW241009C00032000 | 2024-10-04 3:09PM CDT | 32.00 | 0.20 | 0.00 | 0.00 | -0.12 | -37.50% | 22 | 105 | 50.00% |
| VIXW241009C00033000 | 2024-10-04 2:43PM CDT | 33.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 107 | 53 | 50.00% |
| VIXW241009C00034000 | 2024-10-03 2:56PM CDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 50.00% |
| VIXW241009C00035000 | 2024-10-04 3:12PM CDT | 35.00 | 0.13 | 0.00 | 0.00 | -0.10 | -43.48% | 274 | 609 | 50.00% |
| VIXW241009C00036000 | 2024-10-04 10:12AM CDT | 36.00 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 14 | 82 | 50.00% |
| VIXW241009C00037000 | 2024-10-04 2:34PM CDT | 37.00 | 0.09 | 0.00 | 0.00 | -0.15 | -62.50% | 30 | 219 | 50.00% |
| VIXW241009C00038000 | 2024-10-04 1:02PM CDT | 38.00 | 0.09 | 0.00 | 0.00 | -0.10 | -52.63% | 35 | 933 | 50.00% |
| VIXW241009C00039000 | 2024-10-04 1:05PM CDT | 39.00 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 33 | 46 | 50.00% |
| VIXW241009C00040000 | 2024-10-04 3:11PM CDT | 40.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 108 | 966 | 50.00% |
| VIXW241009C00042500 | 2024-10-04 10:56AM CDT | 42.50 | 0.10 | 0.01 | 0.13 | -0.01 | -9.09% | 480 | 846 | 295.31% |
| VIXW241009C00045000 | 2024-10-04 11:03AM CDT | 45.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 730 | 56 | 50.00% |
| VIXW241009C00050000 | 2024-10-04 10:35AM CDT | 50.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 159 | 428 | 50.00% |
| VIXW241009C00055000 | 2024-10-04 2:29PM CDT | 55.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 830 | 15 | 50.00% |
| VIXW241009C00060000 | 2024-10-03 8:45AM CDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| VIXW241009C00065000 | 2024-09-16 9:54AM CDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VIXW241009C00070000 | 2024-10-01 9:53AM CDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| VIXW241009C00075000 | 2024-10-02 8:30AM CDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 50.00% |
| VIXW241009C00080000 | 2024-10-03 3:00PM CDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| VIXW241009C00085000 | 2024-09-23 9:58AM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
| VIXW241009C00090000 | 2024-09-18 10:15AM CDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 446.88% |
Putsfor9 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW241009P00013000 | 2024-10-02 9:35AM CDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| VIXW241009P00013500 | 2024-09-24 11:28AM CDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW241009P00014000 | 2024-10-04 8:43AM CDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| VIXW241009P00014500 | 2024-10-03 2:34PM CDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| VIXW241009P00015000 | 2024-10-04 2:41PM CDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 242 | 933 | 50.00% |
| VIXW241009P00016000 | 2024-10-04 2:43PM CDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 6,103 | 50.00% |
| VIXW241009P00017000 | 2024-10-04 3:10PM CDT | 17.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 264 | 2,720 | 25.00% |
| VIXW241009P00018000 | 2024-10-04 3:11PM CDT | 18.00 | 0.13 | 0.01 | 0.18 | +0.02 | +18.18% | 3,793 | 5,338 | 63.28% |
| VIXW241009P00019000 | 2024-10-04 3:12PM CDT | 19.00 | 0.30 | 0.08 | 0.37 | +0.07 | +30.43% | 873 | 4,469 | 47.85% |
| VIXW241009P00020000 | 2024-10-04 3:11PM CDT | 20.00 | 0.61 | 0.27 | 0.73 | +0.17 | +38.64% | 581 | 2,147 | 0.00% |
| VIXW241009P00021000 | 2024-10-04 3:10PM CDT | 21.00 | 1.19 | 0.64 | 1.20 | +0.40 | +50.63% | 593 | 685 | 0.00% |
| VIXW241009P00022000 | 2024-10-04 3:10PM CDT | 22.00 | 1.79 | 1.24 | 2.13 | +0.54 | +43.20% | 698 | 1,165 | 0.00% |
| VIXW241009P00023000 | 2024-10-04 3:10PM CDT | 23.00 | 2.70 | 2.00 | 3.03 | +0.69 | +34.33% | 393 | 138 | 0.00% |
| VIXW241009P00024000 | 2024-10-04 3:10PM CDT | 24.00 | 3.55 | 2.83 | 3.95 | +0.84 | +31.00% | 180 | 166 | 0.00% |
| VIXW241009P00028000 | 2024-10-01 12:02PM CDT | 28.00 | 7.60 | 6.47 | 7.79 | 0.00 | - | 20 | 90 | 0.00% |
| VIXW241009P00030000 | 2024-10-01 12:02PM CDT | 30.00 | 9.54 | 8.39 | 9.74 | 0.00 | - | 40 | 83 | 0.00% |
| VIXW241009P00040000 | 2024-10-01 9:39AM CDT | 40.00 | 19.29 | 18.22 | 19.61 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.