CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 03:19AM CDT. Market open.
Callsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-05-28 10:19PM CDT | 10.00 | 4.00 | 4.10 | 4.25 | +0.25 | +6.67% | 1 | 5,637 | 99.22% |
| VIX240618C00010500 | 2024-05-28 8:30AM CDT | 10.50 | 2.93 | 3.60 | 3.75 | 0.00 | - | 9 | 105 | 87.89% |
| VIX240618C00011000 | 2024-05-28 2:11PM CDT | 11.00 | 2.85 | 3.15 | 3.30 | 0.00 | - | 158 | 507 | 85.94% |
| VIX240618C00011500 | 2024-05-28 2:04PM CDT | 11.50 | 2.33 | 2.65 | 2.76 | 0.00 | - | 91 | 1,064 | 71.09% |
| VIX240618C00012000 | 2024-05-29 2:31AM CDT | 12.00 | 2.13 | 2.22 | 2.32 | +0.34 | +18.99% | 355 | 8,849 | 68.95% |
| VIX240618C00012500 | 2024-05-28 7:36PM CDT | 12.50 | 1.50 | 1.83 | 1.85 | +0.06 | +4.17% | 17 | 6,573 | 64.45% |
| VIX240618C00013000 | 2024-05-29 3:11AM CDT | 13.00 | 1.51 | 1.48 | 1.59 | +0.29 | +23.77% | 41 | 27,601 | 69.04% |
| VIX240618C00013500 | 2024-05-28 3:13PM CDT | 13.50 | 1.03 | 1.23 | 1.34 | 0.00 | - | 22,824 | 47,036 | 73.44% |
| VIX240618C00014000 | 2024-05-28 3:14PM CDT | 14.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 10,026 | 176,284 | 78.91% |
| VIX240618C00014500 | 2024-05-28 2:59PM CDT | 14.50 | 0.70 | 0.87 | 0.98 | 0.00 | - | 4,047 | 30,160 | 82.23% |
| VIX240618C00015000 | 2024-05-29 3:11AM CDT | 15.00 | 0.81 | 0.75 | 0.85 | +0.19 | +30.65% | 2 | 134,828 | 86.72% |
| VIX240618C00015500 | 2024-05-28 3:14PM CDT | 15.50 | 0.53 | 0.66 | 0.75 | 0.00 | - | 2,868 | 60,409 | 91.60% |
| VIX240618C00016000 | 2024-05-28 3:00PM CDT | 16.00 | 0.48 | 0.57 | 0.66 | 0.00 | - | 9,626 | 279,646 | 95.21% |
| VIX240618C00017000 | 2024-05-29 2:53AM CDT | 17.00 | 0.45 | 0.45 | 0.52 | +0.06 | +15.38% | 2 | 137,388 | 102.73% |
| VIX240618C00018000 | 2024-05-28 3:14PM CDT | 18.00 | 0.31 | 0.35 | 0.44 | 0.00 | - | 2,848 | 216,673 | 109.77% |
| VIX240618C00019000 | 2024-05-29 2:53AM CDT | 19.00 | 0.35 | 0.28 | 0.37 | +0.07 | +25.00% | 2 | 117,568 | 116.02% |
| VIX240618C00020000 | 2024-05-28 3:11PM CDT | 20.00 | 0.21 | 0.25 | 0.32 | 0.00 | - | 78,220 | 251,129 | 123.44% |
| VIX240618C00021000 | 2024-05-28 2:13PM CDT | 21.00 | 0.22 | 0.21 | 0.29 | 0.00 | - | 149 | 63,783 | 129.69% |
| VIX240618C00022000 | 2024-05-28 2:57PM CDT | 22.00 | 0.19 | 0.19 | 0.26 | 0.00 | - | 3,602 | 133,431 | 136.33% |
| VIX240618C00023000 | 2024-05-28 3:04PM CDT | 23.00 | 0.17 | 0.17 | 0.24 | 0.00 | - | 8,303 | 70,218 | 142.19% |
| VIX240618C00024000 | 2024-05-28 11:12AM CDT | 24.00 | 0.15 | 0.15 | 0.22 | 0.00 | - | 30 | 37,572 | 147.27% |
| VIX240618C00025000 | 2024-05-28 3:09PM CDT | 25.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 2,145 | 145,747 | 152.73% |
| VIX240618C00026000 | 2024-05-28 1:36PM CDT | 26.00 | 0.14 | 0.13 | 0.19 | 0.00 | - | 1 | 75,171 | 158.20% |
| VIX240618C00027000 | 2024-05-28 9:05AM CDT | 27.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 4 | 28,450 | 163.28% |
| VIX240618C00028000 | 2024-05-28 3:00PM CDT | 28.00 | 0.11 | 0.11 | 0.17 | 0.00 | - | 803 | 29,816 | 167.58% |
| VIX240618C00029000 | 2024-05-24 2:58PM CDT | 29.00 | 0.10 | 0.11 | 0.16 | 0.00 | - | 3 | 39,310 | 172.66% |
| VIX240618C00030000 | 2024-05-28 2:59PM CDT | 30.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 50,790 | 157,966 | 176.17% |
| VIX240618C00031000 | 2024-05-28 2:16PM CDT | 31.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 23 | 27,977 | 177.73% |
| VIX240618C00032000 | 2024-05-28 2:15PM CDT | 32.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 24 | 18,420 | 183.20% |
| VIX240618C00033000 | 2024-05-28 10:04AM CDT | 33.00 | 0.08 | 0.08 | 0.13 | 0.00 | - | 784 | 20,101 | 186.72% |
| VIX240618C00034000 | 2024-05-28 2:10PM CDT | 34.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 5 | 34,256 | 190.63% |
| VIX240618C00035000 | 2024-05-28 12:35PM CDT | 35.00 | 0.06 | 0.07 | 0.12 | 0.00 | - | 31 | 265,005 | 193.75% |
| VIX240618C00036000 | 2024-05-28 2:32PM CDT | 36.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 27,028 | 196.48% |
| VIX240618C00037000 | 2024-05-28 1:58PM CDT | 37.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 4 | 8,319 | 199.22% |
| VIX240618C00038000 | 2024-05-24 2:59PM CDT | 38.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 29 | 21,341 | 203.13% |
| VIX240618C00039000 | 2024-05-28 8:54AM CDT | 39.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 28 | 21,950 | 205.47% |
| VIX240618C00040000 | 2024-05-29 2:53AM CDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 106,828 | 207.81% |
| VIX240618C00042500 | 2024-05-28 12:17PM CDT | 42.50 | 0.05 | 0.05 | 0.09 | 0.00 | - | 28 | 24,255 | 214.84% |
| VIX240618C00045000 | 2024-05-28 2:56PM CDT | 45.00 | 0.03 | 0.04 | 0.09 | 0.00 | - | 82 | 183,845 | 221.09% |
| VIX240618C00047500 | 2024-05-28 10:10AM CDT | 47.50 | 0.03 | 0.03 | 0.08 | 0.00 | - | 311 | 135,583 | 224.22% |
| VIX240618C00050000 | 2024-05-28 11:56AM CDT | 50.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 32 | 75,317 | 228.13% |
| VIX240618C00055000 | 2024-05-28 11:12AM CDT | 55.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 35 | 59,348 | 239.06% |
| VIX240618C00060000 | 2024-05-24 2:58PM CDT | 60.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 37,729 | 243.75% |
| VIX240618C00065000 | 2024-05-22 3:03PM CDT | 65.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6,249 | 58,884 | 254.69% |
| VIX240618C00070000 | 2024-05-28 9:40AM CDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 12,605 | 254.69% |
| VIX240618C00075000 | 2024-05-22 8:44AM CDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 6,941 | 264.06% |
| VIX240618C00080000 | 2024-05-07 8:30AM CDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 6,963 | 271.88% |
| VIX240618C00085000 | 2024-05-24 2:58PM CDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6,424 | 279.69% |
| VIX240618C00090000 | 2024-05-21 12:09PM CDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 5,897 | 281.25% |
| VIX240618C00095000 | 2024-05-16 8:51AM CDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 364 | 287.50% |
| VIX240618C00100000 | 2024-05-14 8:36AM CDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 201 | 1,376 | 293.75% |
| VIX240618C00110000 | 2024-05-17 2:08PM CDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 400 | 726 | 306.25% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 214 | 315.63% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 150 | 337.50% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 300 | 353.13% |
| VIX240618C00150000 | 2024-02-13 2:49PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 50.00% |
| VIX240618C00160000 | 2024-05-01 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 340.63% |
| VIX240618C00170000 | 2024-05-02 3:02PM CDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 717 | 346.88% |
| VIX240618C00180000 | 2024-05-23 11:35AM CDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 17,540 | 353.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-05-28 8:32AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,853 | 59.38% |
| VIX240618P00010500 | 2024-05-28 12:42PM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,113 | 57.81% |
| VIX240618P00011000 | 2024-05-28 10:17AM CDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 30,420 | 50.00% |
| VIX240618P00011500 | 2024-05-28 2:29PM CDT | 11.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2,302 | 25,466 | 53.52% |
| VIX240618P00012000 | 2024-05-28 2:47PM CDT | 12.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 4,378 | 111,789 | 50.78% |
| VIX240618P00012500 | 2024-05-28 2:57PM CDT | 12.50 | 0.27 | 0.16 | 0.20 | 0.00 | - | 12,787 | 54,106 | 55.66% |
| VIX240618P00013000 | 2024-05-29 2:53AM CDT | 13.00 | 0.37 | 0.33 | 0.38 | -0.12 | -24.49% | 2 | 131,722 | 60.16% |
| VIX240618P00013500 | 2024-05-29 1:00AM CDT | 13.50 | 0.67 | 0.54 | 0.63 | -0.11 | -14.10% | 50 | 112,660 | 64.06% |
| VIX240618P00014000 | 2024-05-28 3:07PM CDT | 14.00 | 1.12 | 0.85 | 0.95 | 0.00 | - | 2,927 | 214,629 | 70.02% |
| VIX240618P00014500 | 2024-05-28 2:18PM CDT | 14.50 | 1.45 | 1.17 | 1.27 | 0.00 | - | 2,283 | 104,325 | 72.95% |
| VIX240618P00015000 | 2024-05-28 1:59PM CDT | 15.00 | 1.84 | 1.55 | 1.65 | 0.00 | - | 75 | 115,749 | 77.64% |
| VIX240618P00015500 | 2024-05-28 2:32PM CDT | 15.50 | 2.24 | 1.93 | 2.03 | 0.00 | - | 2 | 71,957 | 80.08% |
| VIX240618P00016000 | 2024-05-28 2:51PM CDT | 16.00 | 2.67 | 2.34 | 2.45 | 0.00 | - | 14,035 | 138,357 | 83.59% |
| VIX240618P00017000 | 2024-05-28 2:47PM CDT | 17.00 | 3.58 | 3.20 | 3.35 | 0.00 | - | 1,132 | 89,254 | 90.43% |
| VIX240618P00018000 | 2024-05-28 2:50PM CDT | 18.00 | 4.50 | 4.10 | 4.25 | 0.00 | - | 90 | 37,650 | 94.53% |
| VIX240618P00019000 | 2024-05-29 3:11AM CDT | 19.00 | 5.15 | 5.00 | 5.20 | -0.30 | -5.50% | 5 | 1,728 | 97.46% |
| VIX240618P00020000 | 2024-05-28 12:57PM CDT | 20.00 | 6.50 | 5.95 | 6.15 | 0.00 | - | 130 | 41,801 | 100.39% |
| VIX240618P00021000 | 2024-05-24 8:36AM CDT | 21.00 | 7.60 | 6.95 | 7.10 | 0.00 | - | 100 | 7,686 | 105.47% |
| VIX240618P00022000 | 2024-05-28 1:41PM CDT | 22.00 | 8.30 | 7.90 | 8.05 | 0.00 | - | 383 | 4,841 | 101.17% |
| VIX240618P00023000 | 2024-05-28 10:09AM CDT | 23.00 | 9.50 | 8.90 | 9.05 | 0.00 | - | 1 | 340 | 109.38% |
| VIX240618P00024000 | 2024-05-28 9:33AM CDT | 24.00 | 10.45 | 9.85 | 10.00 | 0.00 | - | 1 | 617 | 84.38% |
| VIX240618P00025000 | 2024-05-28 2:30PM CDT | 25.00 | 11.25 | 10.85 | 11.00 | 0.00 | - | 13 | 651 | 90.63% |
| VIX240618P00026000 | 2024-05-28 9:22AM CDT | 26.00 | 12.45 | 11.85 | 12.00 | 0.00 | - | 2 | 2,140 | 96.88% |
| VIX240618P00027000 | 2024-05-28 1:09PM CDT | 27.00 | 13.39 | 12.80 | 12.95 | 0.00 | - | 23 | 107 | 125.00% |
| VIX240618P00028000 | 2024-05-22 8:52AM CDT | 28.00 | 14.75 | 13.80 | 14.00 | 0.00 | - | 1 | 291 | 151.56% |
| VIX240618P00029000 | 2024-05-23 8:58AM CDT | 29.00 | 15.45 | 14.85 | 15.00 | 0.00 | - | 2 | 19 | 109.38% |
| VIX240618P00030000 | 2024-05-23 1:19PM CDT | 30.00 | 16.17 | 15.80 | 15.95 | 0.00 | - | 6 | 780 | 140.63% |
| VIX240618P00031000 | 2024-04-23 10:58AM CDT | 31.00 | 14.85 | 17.20 | 17.35 | 0.00 | - | 312 | 314 | 225.78% |
| VIX240618P00032000 | 2024-05-22 11:25AM CDT | 32.00 | 18.45 | 17.75 | 17.95 | 0.00 | - | 1 | 37 | 150.78% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 19.80 | 19.95 | 0.00 | - | 20 | 21 | 159.38% |
| VIX240618P00035000 | 2024-05-28 11:22AM CDT | 35.00 | 21.48 | 20.75 | 20.90 | 0.00 | - | 2 | 764 | 0.00% |
| VIX240618P00036000 | 2024-05-01 11:55AM CDT | 36.00 | 20.15 | 21.75 | 21.95 | 0.00 | - | 1 | 8 | 168.75% |
| VIX240618P00038000 | 2024-04-04 1:31PM CDT | 38.00 | 21.51 | 22.80 | 23.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIX240618P00039000 | 2024-04-23 2:22PM CDT | 39.00 | 22.90 | 25.10 | 25.30 | 0.00 | - | 2 | 5 | 255.86% |
| VIX240618P00040000 | 2024-05-21 8:38AM CDT | 40.00 | 26.38 | 25.70 | 25.85 | 0.00 | - | 10 | 44 | 0.00% |
| VIX240618P00042500 | 2023-10-18 10:32AM CDT | 42.50 | 21.65 | 23.80 | 24.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240618P00045000 | 2024-05-28 8:30AM CDT | 45.00 | 31.50 | 30.65 | 30.80 | 0.00 | - | 1 | 67 | 0.00% |
| VIX240618P00047500 | 2024-05-21 11:33AM CDT | 47.50 | 33.97 | 33.15 | 33.35 | 0.00 | - | 4 | 40 | 0.00% |
| VIX240618P00050000 | 2024-04-18 9:30AM CDT | 50.00 | 32.57 | 36.15 | 36.40 | 0.00 | - | 10 | 32 | 312.89% |
| VIX240618P00060000 | 2024-04-24 2:41PM CDT | 60.00 | 43.61 | 46.30 | 46.60 | 0.00 | - | 2 | 48 | 372.27% |
| VIX240618P00070000 | 2024-05-09 8:57AM CDT | 70.00 | 55.02 | 55.55 | 55.70 | 0.00 | - | 1 | 16 | 0.00% |
| VIX240618P00080000 | 2024-05-28 1:06AM CDT | 80.00 | 66.35 | 65.55 | 65.70 | 0.00 | - | 1 | 15 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 70.50 | 70.70 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-03-15 10:57AM CDT | 90.00 | 71.92 | 71.65 | 72.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00100000 | 2024-05-21 10:39AM CDT | 100.00 | 86.20 | 85.45 | 85.65 | 0.00 | - | 1 | 345 | 0.00% |
| VIX240618P00110000 | 2024-05-02 1:26PM CDT | 110.00 | 93.72 | 95.45 | 95.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00120000 | 2024-05-22 8:30AM CDT | 120.00 | 106.12 | 105.45 | 105.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00130000 | 2024-05-22 3:02PM CDT | 130.00 | 115.85 | 115.35 | 115.55 | 0.00 | - | 107 | 107 | 0.00% |
| VIX240618P00140000 | 2024-05-22 8:33AM CDT | 140.00 | 126.10 | 125.35 | 125.50 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00150000 | 2024-05-22 8:33AM CDT | 150.00 | 136.05 | 135.30 | 135.45 | 0.00 | - | 1 | 314 | 0.00% |
| VIX240618P00160000 | 2024-02-21 12:38PM CDT | 160.00 | 140.38 | 141.70 | 141.90 | 0.00 | - | - | 122 | 0.00% |
| VIX240618P00170000 | 2024-05-28 10:07AM CDT | 170.00 | 155.82 | 155.25 | 155.40 | 0.00 | - | 1 | 151 | 0.00% |
| VIX240618P00180000 | 2024-05-28 10:07AM CDT | 180.00 | 165.80 | 165.20 | 165.35 | 0.00 | - | 1 | 405 | 0.00% |
© 2024 Yahoo. All rights reserved.