CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 05:45AM CDT. Market open.
Callsfor18 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-05-28 2:38PM CDT | 10.00 | 5.55 | 5.65 | 5.90 | 0.00 | - | 136 | 1,517 | 127.73% |
| VIX240918C00010500 | 2024-05-28 2:11PM CDT | 10.50 | 5.15 | 5.20 | 5.40 | 0.00 | - | 2 | 21 | 118.85% |
| VIX240918C00011000 | 2024-05-28 2:37PM CDT | 11.00 | 4.62 | 4.75 | 4.95 | 0.00 | - | 22 | 286 | 111.33% |
| VIX240918C00011500 | 2024-05-28 2:37PM CDT | 11.50 | 4.18 | 4.30 | 4.50 | 0.00 | - | 80 | 849 | 103.91% |
| VIX240918C00012000 | 2024-05-28 2:44PM CDT | 12.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 88 | 1,455 | 98.49% |
| VIX240918C00012500 | 2024-05-29 2:19AM CDT | 12.50 | 3.48 | 3.55 | 3.75 | -0.02 | -0.57% | 6 | 2,142 | 94.78% |
| VIX240918C00013000 | 2024-05-28 2:58PM CDT | 13.00 | 3.19 | 3.25 | 3.45 | 0.00 | - | 162 | 1,302 | 92.58% |
| VIX240918C00013500 | 2024-05-28 2:47PM CDT | 13.50 | 2.95 | 2.97 | 3.15 | 0.00 | - | 4 | 527 | 90.28% |
| VIX240918C00014000 | 2024-05-28 2:52PM CDT | 14.00 | 2.70 | 2.73 | 2.89 | 0.00 | - | 31 | 1,803 | 88.96% |
| VIX240918C00014500 | 2024-05-28 2:02PM CDT | 14.50 | 2.42 | 2.52 | 2.68 | 0.00 | - | 48 | 442 | 88.57% |
| VIX240918C00015000 | 2024-05-28 1:43PM CDT | 15.00 | 2.32 | 2.35 | 2.49 | 0.00 | - | 148 | 31,543 | 88.72% |
| VIX240918C00016000 | 2024-05-28 2:49PM CDT | 16.00 | 2.03 | 2.03 | 2.18 | 0.00 | - | 49 | 34,386 | 89.26% |
| VIX240918C00017000 | 2024-05-29 2:19AM CDT | 17.00 | 1.82 | 1.78 | 1.92 | +0.07 | +4.00% | 1 | 24,222 | 90.33% |
| VIX240918C00018000 | 2024-05-28 1:05PM CDT | 18.00 | 1.56 | 1.57 | 1.72 | 0.00 | - | 1,227 | 47,216 | 91.75% |
| VIX240918C00019000 | 2024-05-29 2:19AM CDT | 19.00 | 1.44 | 1.40 | 1.54 | +0.03 | +2.13% | 1 | 25,278 | 93.16% |
| VIX240918C00020000 | 2024-05-28 2:52PM CDT | 20.00 | 1.28 | 1.26 | 1.33 | 0.00 | - | 51,175 | 88,297 | 93.65% |
| VIX240918C00021000 | 2024-05-24 2:57PM CDT | 21.00 | 1.14 | 1.14 | 1.28 | 0.00 | - | 10 | 7,001 | 96.48% |
| VIX240918C00022000 | 2024-05-28 2:57PM CDT | 22.00 | 1.07 | 1.04 | 1.17 | 0.00 | - | 3,530 | 33,348 | 98.05% |
| VIX240918C00023000 | 2024-05-28 2:57PM CDT | 23.00 | 0.97 | 0.96 | 1.08 | 0.00 | - | 27 | 5,759 | 99.76% |
| VIX240918C00024000 | 2024-05-28 2:56PM CDT | 24.00 | 0.90 | 0.88 | 1.01 | 0.00 | - | 22 | 11,361 | 101.37% |
| VIX240918C00025000 | 2024-05-28 1:40PM CDT | 25.00 | 0.86 | 0.82 | 0.94 | 0.00 | - | 23,604 | 35,599 | 103.03% |
| VIX240918C00026000 | 2024-05-28 12:25PM CDT | 26.00 | 0.77 | 0.76 | 0.88 | 0.00 | - | 685 | 6,798 | 104.49% |
| VIX240918C00027000 | 2024-05-28 2:58PM CDT | 27.00 | 0.73 | 0.71 | 0.82 | 0.00 | - | 15 | 1,994 | 105.76% |
| VIX240918C00028000 | 2024-05-28 2:59PM CDT | 28.00 | 0.70 | 0.66 | 0.78 | 0.00 | - | 32 | 3,526 | 107.23% |
| VIX240918C00029000 | 2024-05-28 3:10PM CDT | 29.00 | 0.63 | 0.62 | 0.74 | 0.00 | - | 250 | 11,887 | 108.69% |
| VIX240918C00030000 | 2024-05-29 4:47AM CDT | 30.00 | 0.65 | 0.58 | 0.70 | +0.03 | +4.84% | 50 | 145,904 | 109.86% |
| VIX240918C00031000 | 2024-05-23 3:10PM CDT | 31.00 | 0.63 | 0.55 | 0.66 | 0.00 | - | 23,000 | 47,742 | 111.13% |
| VIX240918C00032000 | 2024-05-23 10:46AM CDT | 32.00 | 0.58 | 0.52 | 0.63 | 0.00 | - | 150 | 890 | 112.40% |
| VIX240918C00033000 | 2024-05-23 12:06PM CDT | 33.00 | 0.56 | 0.49 | 0.60 | 0.00 | - | 1 | 383 | 113.48% |
| VIX240918C00034000 | 2024-05-28 11:59AM CDT | 34.00 | 0.50 | 0.46 | 0.58 | 0.00 | - | 1 | 406 | 114.65% |
| VIX240918C00035000 | 2024-05-24 2:26PM CDT | 35.00 | 0.47 | 0.44 | 0.55 | 0.00 | - | 3 | 8,227 | 115.72% |
| VIX240918C00036000 | 2024-05-28 3:07PM CDT | 36.00 | 0.45 | 0.42 | 0.53 | 0.00 | - | 43 | 11,351 | 116.89% |
| VIX240918C00037000 | 2024-05-23 12:39PM CDT | 37.00 | 0.47 | 0.40 | 0.51 | 0.00 | - | 150 | 687 | 117.97% |
| VIX240918C00038000 | 2024-05-24 3:05PM CDT | 38.00 | 0.41 | 0.38 | 0.49 | 0.00 | - | 20 | 270 | 118.85% |
| VIX240918C00039000 | 2024-05-24 3:05PM CDT | 39.00 | 0.39 | 0.36 | 0.47 | 0.00 | - | 10 | 6,331 | 119.73% |
| VIX240918C00040000 | 2024-05-28 1:52PM CDT | 40.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 1 | 60,136 | 120.70% |
| VIX240918C00042500 | 2024-05-28 8:53AM CDT | 42.50 | 0.35 | 0.33 | 0.41 | 0.00 | - | 25 | 20,983 | 123.44% |
| VIX240918C00045000 | 2024-05-28 1:20PM CDT | 45.00 | 0.34 | 0.29 | 0.35 | 0.00 | - | 20,502 | 33,156 | 124.02% |
| VIX240918C00047500 | 2024-05-24 2:57PM CDT | 47.50 | 0.30 | 0.26 | 0.35 | 0.00 | - | 57 | 95,461 | 126.95% |
| VIX240918C00050000 | 2024-05-28 2:46PM CDT | 50.00 | 0.29 | 0.24 | 0.33 | 0.00 | - | 5 | 76,909 | 128.91% |
| VIX240918C00055000 | 2024-05-28 1:55PM CDT | 55.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 100 | 27,634 | 132.23% |
| VIX240918C00060000 | 2024-05-28 1:46PM CDT | 60.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 18 | 15,867 | 134.57% |
| VIX240918C00065000 | 2024-05-23 11:25AM CDT | 65.00 | 0.19 | 0.15 | 0.23 | 0.00 | - | 1 | 11,134 | 137.70% |
| VIX240918C00070000 | 2024-05-22 8:36AM CDT | 70.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 6 | 2,257 | 139.45% |
| VIX240918C00075000 | 2024-05-15 2:42PM CDT | 75.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 6 | 3,132 | 141.21% |
| VIX240918C00080000 | 2024-05-10 12:45PM CDT | 80.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 4 | 1,346 | 143.75% |
| VIX240918C00085000 | 2024-05-22 12:10PM CDT | 85.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 2,451 | 2,887 | 145.31% |
| VIX240918C00090000 | 2024-05-16 11:45AM CDT | 90.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 10 | 55 | 146.88% |
| VIX240918C00095000 | 2024-05-16 11:44AM CDT | 95.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 10 | 56 | 148.44% |
| VIX240918C00100000 | 2024-05-23 2:03PM CDT | 100.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 7 | 624 | 149.22% |
| VIX240918C00110000 | 2024-05-14 12:23PM CDT | 110.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 84 | 152.73% |
| VIX240918C00120000 | 2024-05-14 12:23PM CDT | 120.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 2 | 12 | 155.08% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-04-18 11:00AM CDT | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 163.28% |
| VIX240918C00160000 | 2024-02-20 10:29AM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX240918C00170000 | 2024-05-08 9:12AM CDT | 170.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 500 | 509 | 164.06% |
| VIX240918C00180000 | 2024-05-20 12:35PM CDT | 180.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2,500 | 13,558 | 167.19% |
Putsfor18 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-05-23 11:32AM CDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,000 | 1,139 | 33.99% |
| VIX240918P00010500 | 2024-05-23 11:12AM CDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 668 | 33.01% |
| VIX240918P00011000 | 2024-05-23 11:17AM CDT | 11.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 15 | 20,136 | 31.84% |
| VIX240918P00011500 | 2024-05-22 10:21AM CDT | 11.50 | 0.14 | 0.08 | 0.14 | 0.00 | - | 3 | 15,338 | 32.03% |
| VIX240918P00012000 | 2024-05-24 8:46AM CDT | 12.00 | 0.25 | 0.17 | 0.23 | 0.00 | - | 20 | 12,740 | 32.23% |
| VIX240918P00012500 | 2024-05-28 10:46AM CDT | 12.50 | 0.40 | 0.29 | 0.37 | 0.00 | - | 14 | 14,044 | 33.01% |
| VIX240918P00013000 | 2024-05-28 2:15PM CDT | 13.00 | 0.58 | 0.46 | 0.56 | 0.00 | - | 25,067 | 112,726 | 34.08% |
| VIX240918P00013500 | 2024-05-28 1:55PM CDT | 13.50 | 0.79 | 0.67 | 0.78 | 0.00 | - | 102 | 23,386 | 34.67% |
| VIX240918P00014000 | 2024-05-28 9:04AM CDT | 14.00 | 1.10 | 0.92 | 1.04 | 0.00 | - | 500 | 48,502 | 35.25% |
| VIX240918P00014500 | 2024-05-24 1:47PM CDT | 14.50 | 1.38 | 1.19 | 1.32 | 0.00 | - | 4 | 8,251 | 35.30% |
| VIX240918P00015000 | 2024-05-28 2:59PM CDT | 15.00 | 1.64 | 1.49 | 1.63 | 0.00 | - | 11 | 45,024 | 35.25% |
| VIX240918P00016000 | 2024-05-28 9:27AM CDT | 16.00 | 2.42 | 2.16 | 2.30 | 0.00 | - | 502 | 38,606 | 33.50% |
| VIX240918P00017000 | 2024-05-28 2:55PM CDT | 17.00 | 3.10 | 2.89 | 3.05 | 0.00 | - | 8 | 27,337 | 29.88% |
| VIX240918P00018000 | 2024-05-28 1:26PM CDT | 18.00 | 3.95 | 3.65 | 3.85 | 0.00 | - | 36 | 21,939 | 0.00% |
| VIX240918P00019000 | 2024-05-28 1:34PM CDT | 19.00 | 4.70 | 4.45 | 4.65 | 0.00 | - | 2 | 75,379 | 0.00% |
| VIX240918P00020000 | 2024-05-24 2:38PM CDT | 20.00 | 5.69 | 5.30 | 5.50 | 0.00 | - | 5 | 25,299 | 0.00% |
| VIX240918P00021000 | 2024-05-28 2:44PM CDT | 21.00 | 6.40 | 6.15 | 6.35 | 0.00 | - | 1 | 318 | 0.00% |
| VIX240918P00022000 | 2024-05-28 8:57AM CDT | 22.00 | 7.45 | 7.05 | 7.25 | 0.00 | - | 2 | 217 | 0.00% |
| VIX240918P00023000 | 2024-05-24 1:08PM CDT | 23.00 | 8.35 | 7.95 | 8.15 | 0.00 | - | 6 | 115 | 0.00% |
| VIX240918P00024000 | 2024-05-24 2:46PM CDT | 24.00 | 9.30 | 8.85 | 9.05 | 0.00 | - | 1 | 86 | 0.00% |
| VIX240918P00025000 | 2024-05-28 8:37AM CDT | 25.00 | 10.25 | 9.75 | 9.95 | 0.00 | - | 1 | 212 | 0.00% |
| VIX240918P00026000 | 2024-05-23 1:04PM CDT | 26.00 | 10.90 | 10.70 | 10.90 | 0.00 | - | 1 | 53 | 0.00% |
| VIX240918P00027000 | 2024-05-21 8:53AM CDT | 27.00 | 12.05 | 11.60 | 11.80 | 0.00 | - | 1 | 15 | 0.00% |
| VIX240918P00028000 | 2024-05-23 8:54AM CDT | 28.00 | 12.85 | 12.55 | 12.75 | 0.00 | - | 1 | 29 | 0.00% |
| VIX240918P00029000 | 2024-04-15 2:53PM CDT | 29.00 | 11.24 | 13.55 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00030000 | 2024-05-28 2:28PM CDT | 30.00 | 14.75 | 14.45 | 14.65 | 0.00 | - | 1 | 96 | 0.00% |
| VIX240918P00031000 | 2024-05-01 1:26PM CDT | 31.00 | 14.36 | 15.40 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00032000 | 2024-05-10 8:48AM CDT | 32.00 | 16.05 | 16.35 | 16.55 | 0.00 | - | - | 20 | 0.00% |
| VIX240918P00034000 | 2024-04-19 2:51PM CDT | 34.00 | 15.99 | 18.65 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00035000 | 2024-02-13 9:50AM CDT | 35.00 | 17.30 | 16.60 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| VIX240918P00038000 | 2024-04-17 9:56AM CDT | 38.00 | 19.67 | 22.35 | 22.60 | 0.00 | - | 1 | 31 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-05-17 9:44AM CDT | 40.00 | 24.30 | 24.00 | 24.25 | 0.00 | - | 10 | 49 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.70 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 33.75 | 33.95 | 0.00 | - | 2 | 7 | 0.00% |
| VIX240918P00065000 | 2024-04-30 11:38AM CDT | 65.00 | 46.90 | 48.40 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00070000 | 2024-05-22 10:42AM CDT | 70.00 | 53.75 | 53.30 | 53.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 58.20 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 63.10 | 63.30 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 68.00 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 72.90 | 73.10 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 82.70 | 82.90 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 92.50 | 92.75 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00130000 | 2024-05-28 10:07AM CDT | 130.00 | 112.57 | 112.15 | 112.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00140000 | 2024-05-28 10:07AM CDT | 140.00 | 122.38 | 122.00 | 122.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00180000 | 2024-05-24 1:37PM CDT | 180.00 | 161.69 | 161.30 | 161.50 | 0.00 | - | 1 | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.