CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 03:40AM CDT. Market open.
Callsfor21 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00010000 | 2024-05-28 2:32PM CDT | 10.00 | 5.18 | 5.20 | 5.40 | 0.00 | - | 82 | 1,611 | 125.98% |
| VIX240821C00010500 | 2024-05-28 2:21PM CDT | 10.50 | 4.70 | 4.70 | 4.90 | 0.00 | - | 1 | 139 | 115.43% |
| VIX240821C00011000 | 2024-05-28 3:12PM CDT | 11.00 | 4.21 | 4.25 | 4.45 | 0.00 | - | 302 | 2,003 | 107.72% |
| VIX240821C00011500 | 2024-05-28 2:37PM CDT | 11.50 | 3.79 | 3.85 | 4.00 | 0.00 | - | 107 | 805 | 101.27% |
| VIX240821C00012000 | 2024-05-28 1:46PM CDT | 12.00 | 3.45 | 3.45 | 3.60 | 0.00 | - | 83 | 19,144 | 95.70% |
| VIX240821C00012500 | 2024-05-28 2:50PM CDT | 12.50 | 3.10 | 3.10 | 3.25 | 0.00 | - | 327 | 3,811 | 92.09% |
| VIX240821C00013000 | 2024-05-28 2:47PM CDT | 13.00 | 2.74 | 2.82 | 2.94 | 0.00 | - | 385 | 7,960 | 90.23% |
| VIX240821C00013500 | 2024-05-28 2:45PM CDT | 13.50 | 2.54 | 2.56 | 2.68 | 0.00 | - | 17 | 1,445 | 89.16% |
| VIX240821C00014000 | 2024-05-28 3:04PM CDT | 14.00 | 2.27 | 2.35 | 2.46 | 0.00 | - | 109 | 6,145 | 89.26% |
| VIX240821C00014500 | 2024-05-28 2:56PM CDT | 14.50 | 2.08 | 2.16 | 2.26 | 0.00 | - | 9 | 980 | 89.45% |
| VIX240821C00015000 | 2024-05-28 2:51PM CDT | 15.00 | 1.98 | 1.99 | 2.09 | 0.00 | - | 527 | 68,144 | 90.04% |
| VIX240821C00016000 | 2024-05-28 1:40PM CDT | 16.00 | 1.73 | 1.71 | 1.81 | 0.00 | - | 7,199 | 99,175 | 91.80% |
| VIX240821C00017000 | 2024-05-28 2:53PM CDT | 17.00 | 1.48 | 1.48 | 1.58 | 0.00 | - | 85 | 66,794 | 93.65% |
| VIX240821C00018000 | 2024-05-28 3:10PM CDT | 18.00 | 1.28 | 1.31 | 1.40 | 0.00 | - | 2,498 | 71,088 | 96.09% |
| VIX240821C00019000 | 2024-05-28 1:21PM CDT | 19.00 | 1.18 | 1.16 | 1.26 | 0.00 | - | 5 | 33,297 | 98.44% |
| VIX240821C00020000 | 2024-05-28 3:02PM CDT | 20.00 | 1.05 | 1.04 | 1.08 | 0.00 | - | 2,407 | 88,898 | 99.51% |
| VIX240821C00021000 | 2024-05-28 9:51AM CDT | 21.00 | 0.92 | 0.94 | 1.03 | 0.00 | - | 15 | 518 | 102.93% |
| VIX240821C00022000 | 2024-05-28 11:05AM CDT | 22.00 | 0.83 | 0.85 | 0.94 | 0.00 | - | 299 | 105,111 | 104.88% |
| VIX240821C00023000 | 2024-05-28 2:26PM CDT | 23.00 | 0.82 | 0.78 | 0.87 | 0.00 | - | 2,512 | 897 | 107.23% |
| VIX240821C00024000 | 2024-05-28 12:33PM CDT | 24.00 | 0.70 | 0.72 | 0.81 | 0.00 | - | 1,902 | 10,272 | 109.47% |
| VIX240821C00025000 | 2024-05-28 2:53PM CDT | 25.00 | 0.68 | 0.67 | 0.75 | 0.00 | - | 2,534 | 162,167 | 111.43% |
| VIX240821C00026000 | 2024-05-28 2:59PM CDT | 26.00 | 0.65 | 0.62 | 0.70 | 0.00 | - | 97 | 19,220 | 113.28% |
| VIX240821C00027000 | 2024-05-28 8:52AM CDT | 27.00 | 0.60 | 0.58 | 0.66 | 0.00 | - | 4 | 5,383 | 115.23% |
| VIX240821C00028000 | 2024-05-24 2:11PM CDT | 28.00 | 0.58 | 0.54 | 0.62 | 0.00 | - | 23 | 40,934 | 116.89% |
| VIX240821C00029000 | 2024-05-28 12:37PM CDT | 29.00 | 0.52 | 0.51 | 0.59 | 0.00 | - | 1 | 8,014 | 118.85% |
| VIX240821C00030000 | 2024-05-28 11:00AM CDT | 30.00 | 0.50 | 0.48 | 0.56 | 0.00 | - | 24 | 34,526 | 120.51% |
| VIX240821C00031000 | 2024-05-28 2:32PM CDT | 31.00 | 0.46 | 0.45 | 0.53 | 0.00 | - | 15 | 58,400 | 121.97% |
| VIX240821C00032000 | 2024-05-28 1:24PM CDT | 32.00 | 0.45 | 0.43 | 0.51 | 0.00 | - | 6 | 2,284 | 123.83% |
| VIX240821C00033000 | 2024-05-22 2:36PM CDT | 33.00 | 0.43 | 0.40 | 0.48 | 0.00 | - | 30 | 3,655 | 124.81% |
| VIX240821C00034000 | 2024-05-28 10:59AM CDT | 34.00 | 0.43 | 0.38 | 0.46 | 0.00 | - | 10 | 8,913 | 126.27% |
| VIX240821C00035000 | 2024-05-28 12:35PM CDT | 35.00 | 0.39 | 0.37 | 0.44 | 0.00 | - | 18 | 17,939 | 127.93% |
| VIX240821C00036000 | 2024-05-28 8:44AM CDT | 36.00 | 0.35 | 0.35 | 0.42 | 0.00 | - | 30 | 49,688 | 129.10% |
| VIX240821C00037000 | 2024-05-23 8:54AM CDT | 37.00 | 0.34 | 0.33 | 0.40 | 0.00 | - | 10 | 7,314 | 130.08% |
| VIX240821C00038000 | 2024-05-28 12:34PM CDT | 38.00 | 0.34 | 0.32 | 0.39 | 0.00 | - | 6 | 11,024 | 131.74% |
| VIX240821C00039000 | 2024-05-24 10:04AM CDT | 39.00 | 0.34 | 0.30 | 0.37 | 0.00 | - | 120 | 15,983 | 132.42% |
| VIX240821C00040000 | 2024-05-28 2:37PM CDT | 40.00 | 0.31 | 0.29 | 0.36 | 0.00 | - | 184 | 69,490 | 133.79% |
| VIX240821C00042500 | 2024-05-28 1:29PM CDT | 42.50 | 0.29 | 0.26 | 0.33 | 0.00 | - | 5,000 | 156,242 | 136.52% |
| VIX240821C00045000 | 2024-05-28 1:40PM CDT | 45.00 | 0.27 | 0.24 | 0.30 | 0.00 | - | 21 | 30,635 | 139.06% |
| VIX240821C00047500 | 2024-05-23 1:33PM CDT | 47.50 | 0.26 | 0.22 | 0.28 | 0.00 | - | 4 | 222,453 | 141.60% |
| VIX240821C00050000 | 2024-05-28 11:11AM CDT | 50.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 2,016 | 58,369 | 143.55% |
| VIX240821C00055000 | 2024-05-28 3:12PM CDT | 55.00 | 0.18 | 0.17 | 0.23 | 0.00 | - | 317 | 19,910 | 147.66% |
| VIX240821C00060000 | 2024-05-28 8:44AM CDT | 60.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 30 | 34,042 | 150.59% |
| VIX240821C00065000 | 2024-05-23 8:54AM CDT | 65.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 10 | 2,553 | 153.52% |
| VIX240821C00070000 | 2024-05-28 11:34AM CDT | 70.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 1 | 2,309 | 156.64% |
| VIX240821C00075000 | 2024-05-20 10:39AM CDT | 75.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 2 | 1,161 | 158.98% |
| VIX240821C00080000 | 2024-05-21 12:27PM CDT | 80.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 3 | 1,399 | 160.55% |
| VIX240821C00085000 | 2024-05-28 8:37AM CDT | 85.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 15 | 7,664 | 162.89% |
| VIX240821C00090000 | 2024-05-14 12:22PM CDT | 90.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 11 | 268 | 165.63% |
| VIX240821C00095000 | 2024-05-17 12:03PM CDT | 95.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 4 | 10 | 167.97% |
| VIX240821C00100000 | 2024-05-24 3:14PM CDT | 100.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 90 | 314 | 168.75% |
| VIX240821C00110000 | 2024-05-20 8:59AM CDT | 110.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 10 | 598 | 171.88% |
| VIX240821C00130000 | 2023-12-21 1:17PM CDT | 130.00 | 0.22 | 0.12 | 0.16 | 0.00 | - | 1 | 15 | 201.17% |
| VIX240821C00140000 | 2024-01-02 9:46AM CDT | 140.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 0 | 197.27% |
| VIX240821C00150000 | 2024-05-06 9:28AM CDT | 150.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 10 | 20 | 184.38% |
| VIX240821C00160000 | 2024-01-17 10:36AM CDT | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 8 | 196.09% |
| VIX240821C00170000 | 2024-02-22 10:39AM CDT | 170.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 184.38% |
| VIX240821C00180000 | 2024-05-24 11:52AM CDT | 180.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 15 | 8,044 | 190.63% |
Putsfor21 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00010000 | 2024-05-23 8:37AM CDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,000 | 2,117 | 38.67% |
| VIX240821P00010500 | 2024-05-28 8:37AM CDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 73 | 35.74% |
| VIX240821P00011000 | 2024-05-28 3:10PM CDT | 11.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 76 | 9,313 | 34.96% |
| VIX240821P00011500 | 2024-05-28 2:38PM CDT | 11.50 | 0.12 | 0.08 | 0.12 | 0.00 | - | 9 | 1,400 | 34.57% |
| VIX240821P00012000 | 2024-05-28 2:54PM CDT | 12.00 | 0.22 | 0.17 | 0.23 | 0.00 | - | 51 | 6,004 | 36.23% |
| VIX240821P00012500 | 2024-05-28 1:46PM CDT | 12.50 | 0.38 | 0.31 | 0.38 | 0.00 | - | 336 | 9,480 | 37.60% |
| VIX240821P00013000 | 2024-05-28 12:48PM CDT | 13.00 | 0.61 | 0.50 | 0.57 | 0.00 | - | 37 | 32,533 | 38.57% |
| VIX240821P00013500 | 2024-05-28 3:12PM CDT | 13.50 | 0.83 | 0.73 | 0.81 | 0.00 | - | 636 | 16,431 | 39.84% |
| VIX240821P00014000 | 2024-05-28 12:21PM CDT | 14.00 | 1.20 | 1.00 | 1.09 | 0.00 | - | 70 | 25,565 | 41.02% |
| VIX240821P00014500 | 2024-05-28 2:18PM CDT | 14.50 | 1.43 | 1.30 | 1.39 | 0.00 | - | 19 | 2,585 | 41.60% |
| VIX240821P00015000 | 2024-05-28 1:29PM CDT | 15.00 | 1.76 | 1.65 | 1.72 | 0.00 | - | 402 | 96,746 | 41.99% |
| VIX240821P00016000 | 2024-05-28 2:46PM CDT | 16.00 | 2.45 | 2.33 | 2.42 | 0.00 | - | 19 | 53,303 | 41.07% |
| VIX240821P00017000 | 2024-05-28 9:14AM CDT | 17.00 | 3.35 | 3.05 | 3.20 | 0.00 | - | 6 | 48,477 | 38.87% |
| VIX240821P00018000 | 2024-05-28 3:12PM CDT | 18.00 | 4.04 | 3.85 | 4.00 | 0.00 | - | 57 | 31,129 | 28.52% |
| VIX240821P00019000 | 2024-05-24 2:25PM CDT | 19.00 | 5.05 | 4.70 | 4.85 | 0.00 | - | 5 | 3,919 | 0.00% |
| VIX240821P00020000 | 2024-05-28 2:46PM CDT | 20.00 | 5.78 | 5.60 | 5.75 | 0.00 | - | 6 | 1,130 | 0.00% |
| VIX240821P00021000 | 2024-05-28 9:02AM CDT | 21.00 | 6.79 | 6.45 | 6.65 | 0.00 | - | 50 | 857 | 0.00% |
| VIX240821P00022000 | 2024-05-24 3:13PM CDT | 22.00 | 7.80 | 7.35 | 7.50 | 0.00 | - | 26 | 460 | 0.00% |
| VIX240821P00023000 | 2024-05-23 9:04AM CDT | 23.00 | 8.55 | 8.30 | 8.45 | 0.00 | - | 2 | 333 | 0.00% |
| VIX240821P00024000 | 2024-05-23 9:00AM CDT | 24.00 | 9.50 | 9.20 | 9.35 | 0.00 | - | 3 | 74 | 0.00% |
| VIX240821P00025000 | 2024-05-23 1:36PM CDT | 25.00 | 10.37 | 10.15 | 10.30 | 0.00 | - | 7 | 265 | 0.00% |
| VIX240821P00026000 | 2024-05-22 9:25AM CDT | 26.00 | 11.50 | 11.05 | 11.25 | 0.00 | - | 1 | 45 | 0.00% |
| VIX240821P00027000 | 2024-05-23 8:53AM CDT | 27.00 | 12.30 | 12.00 | 12.20 | 0.00 | - | 1 | 19 | 0.00% |
| VIX240821P00028000 | 2024-05-28 8:34AM CDT | 28.00 | 13.45 | 12.95 | 13.15 | 0.00 | - | 1 | 16 | 0.00% |
| VIX240821P00029000 | 2024-05-21 9:11AM CDT | 29.00 | 14.30 | 13.90 | 14.10 | 0.00 | - | 1 | 18 | 0.00% |
| VIX240821P00030000 | 2024-05-28 12:56PM CDT | 30.00 | 15.15 | 14.90 | 15.05 | 0.00 | - | 1 | 41 | 0.00% |
| VIX240821P00031000 | 2024-05-02 9:09AM CDT | 31.00 | 14.35 | 15.85 | 16.00 | 0.00 | - | 1 | 11 | 0.00% |
| VIX240821P00033000 | 2024-05-28 8:57AM CDT | 33.00 | 18.20 | 17.75 | 17.95 | 0.00 | - | 2 | 12 | 0.00% |
| VIX240821P00034000 | 2024-05-02 1:10PM CDT | 34.00 | 17.54 | 18.75 | 18.90 | 0.00 | - | 1 | 30 | 0.00% |
| VIX240821P00035000 | 2024-05-24 10:08AM CDT | 35.00 | 20.15 | 19.70 | 19.85 | 0.00 | - | 3 | 158 | 0.00% |
| VIX240821P00036000 | 2024-05-02 1:10PM CDT | 36.00 | 19.49 | 20.65 | 20.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240821P00039000 | 2024-01-31 12:17PM CDT | 39.00 | 21.60 | 21.70 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 40.00 | 24.30 | 24.55 | 24.75 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.15 | 27.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 45.00 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 29.15 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 34.35 | 34.50 | 0.00 | - | 2 | 4 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00060000 | 2024-05-24 10:05AM CDT | 60.00 | 44.62 | 44.15 | 44.30 | 0.00 | - | 19 | 21 | 0.00% |
| VIX240821P00065000 | 2024-05-24 10:08AM CDT | 65.00 | 49.53 | 49.05 | 49.25 | 0.00 | - | 3 | 7 | 0.00% |
| VIX240821P00080000 | 2024-01-31 9:42AM CDT | 80.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240821P00085000 | 2024-03-19 9:19AM CDT | 85.00 | 65.70 | 65.50 | 65.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00100000 | 2024-03-19 9:19AM CDT | 100.00 | 80.30 | 80.15 | 80.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-03-18 2:25PM CDT | 120.00 | 99.80 | 99.75 | 100.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00130000 | 2024-03-18 2:34PM CDT | 130.00 | 109.54 | 109.55 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-04-30 9:10AM CDT | 150.00 | 131.10 | 132.90 | 133.10 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240821P00160000 | 2024-03-18 12:41PM CDT | 160.00 | 138.72 | 138.95 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-03-18 12:41PM CDT | 170.00 | 148.46 | 148.75 | 149.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-05-02 2:59PM CDT | 180.00 | 160.60 | 162.50 | 162.70 | 0.00 | - | 1 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.