CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00010000 | 2024-06-10 10:20AM CDT | 10.00 | 6.92 | 6.75 | 7.15 | 0.00 | - | 6 | 0 | 194.14% |
| VIX241120C00010500 | 2024-06-10 2:45PM CDT | 10.50 | 6.43 | 6.25 | 6.70 | 0.00 | - | 500 | 0 | 181.45% |
| VIX241120C00011000 | 2024-06-10 12:46PM CDT | 11.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 13 | 0 | 169.53% |
| VIX241120C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 5.39 | 5.35 | 5.75 | 0.00 | - | 350 | 0 | 159.13% |
| VIX241120C00012000 | 2024-06-10 1:34PM CDT | 12.00 | 5.25 | 4.90 | 5.35 | 0.00 | - | 45 | 0 | 150.00% |
| VIX241120C00012500 | 2024-06-07 3:03PM CDT | 12.50 | 4.80 | 4.50 | 4.95 | 0.00 | - | 6 | 0 | 141.99% |
| VIX241120C00013000 | 2024-06-10 2:48PM CDT | 13.00 | 4.45 | 4.15 | 4.60 | 0.00 | - | 3 | 0 | 135.79% |
| VIX241120C00013500 | 2024-06-10 10:36AM CDT | 13.50 | 4.00 | 3.85 | 4.25 | 0.00 | - | 8 | 0 | 130.37% |
| VIX241120C00014000 | 2024-06-10 1:18PM CDT | 14.00 | 3.60 | 3.55 | 3.95 | 0.00 | - | 23 | 0 | 125.78% |
| VIX241120C00014500 | 2024-06-05 9:24AM CDT | 14.50 | 3.50 | 3.30 | 3.70 | 0.00 | - | 1 | 0 | 122.56% |
| VIX241120C00015000 | 2024-06-10 12:01PM CDT | 15.00 | 3.27 | 3.10 | 3.50 | 0.00 | - | 16 | 0 | 120.70% |
| VIX241120C00016000 | 2024-06-10 1:02PM CDT | 16.00 | 2.90 | 2.70 | 3.10 | 0.00 | - | 16 | 0 | 116.55% |
| VIX241120C00017000 | 2024-06-10 2:11PM CDT | 17.00 | 2.57 | 2.38 | 2.75 | 0.00 | - | 5 | 0 | 113.62% |
| VIX241120C00018000 | 2024-06-10 12:45PM CDT | 18.00 | 2.36 | 2.12 | 2.48 | 0.00 | - | 18 | 0 | 112.06% |
| VIX241120C00019000 | 2024-06-06 12:29PM CDT | 19.00 | 2.06 | 1.90 | 2.26 | 0.00 | - | 5 | 0 | 111.23% |
| VIX241120C00020000 | 2024-06-10 2:48PM CDT | 20.00 | 1.94 | 1.71 | 2.06 | 0.00 | - | 110 | 0 | 110.55% |
| VIX241120C00021000 | 2024-06-10 1:24PM CDT | 21.00 | 1.72 | 1.55 | 1.89 | 0.00 | - | 12 | 0 | 110.25% |
| VIX241120C00022000 | 2024-06-10 2:52PM CDT | 22.00 | 1.62 | 1.41 | 1.75 | 0.00 | - | 1 | 0 | 110.25% |
| VIX241120C00023000 | 2024-06-06 11:03AM CDT | 23.00 | 1.50 | 1.28 | 1.62 | 0.00 | - | 20 | 0 | 110.16% |
| VIX241120C00024000 | 2024-06-10 2:29PM CDT | 24.00 | 1.33 | 1.17 | 1.51 | 0.00 | - | 22 | 0 | 110.35% |
| VIX241120C00025000 | 2024-06-06 9:07AM CDT | 25.00 | 1.26 | 1.07 | 1.41 | 0.00 | - | 1 | 0 | 110.55% |
| VIX241120C00026000 | 2024-06-07 8:33AM CDT | 26.00 | 1.18 | 1.00 | 1.30 | 0.00 | - | 4 | 0 | 110.69% |
| VIX241120C00027000 | 2024-05-06 9:10AM CDT | 27.00 | 1.36 | 0.99 | 1.14 | 0.00 | - | 4 | 324 | 110.74% |
| VIX241120C00028000 | 2024-06-10 9:21AM CDT | 28.00 | 1.03 | 0.85 | 1.15 | 0.00 | - | 30 | 0 | 111.33% |
| VIX241120C00029000 | 2024-05-28 2:54PM CDT | 29.00 | 1.03 | 0.80 | 1.09 | 0.00 | - | 1 | 0 | 112.01% |
| VIX241120C00030000 | 2024-06-10 11:21AM CDT | 30.00 | 0.90 | 0.75 | 1.03 | 0.00 | - | 581 | 0 | 112.50% |
| VIX241120C00031000 | 2024-05-29 1:25PM CDT | 31.00 | 0.90 | 0.68 | 0.95 | 0.00 | - | 10 | 0 | 111.96% |
| VIX241120C00032000 | 2024-05-31 11:21AM CDT | 32.00 | 0.86 | 0.65 | 0.93 | 0.00 | - | 1 | 0 | 113.28% |
| VIX241120C00033000 | 2024-04-25 10:34AM CDT | 33.00 | 1.26 | 0.73 | 0.85 | 0.00 | - | 24 | 215 | 115.53% |
| VIX241120C00034000 | 2024-06-04 10:31AM CDT | 34.00 | 0.77 | 0.56 | 0.84 | 0.00 | - | 1 | 0 | 113.87% |
| VIX241120C00035000 | 2024-06-07 10:05AM CDT | 35.00 | 0.66 | 0.52 | 0.80 | 0.00 | - | 200 | 0 | 114.06% |
| VIX241120C00036000 | 2024-05-24 9:00AM CDT | 36.00 | 0.74 | 0.49 | 0.75 | 0.00 | - | 3 | 0 | 114.16% |
| VIX241120C00037000 | 2024-06-07 10:07AM CDT | 37.00 | 0.60 | 0.46 | 0.74 | 0.00 | - | 200 | 0 | 115.14% |
| VIX241120C00038000 | 2024-06-10 8:39AM CDT | 38.00 | 0.64 | 0.43 | 0.70 | 0.00 | - | 10 | 0 | 115.23% |
| VIX241120C00040000 | 2024-06-07 11:12AM CDT | 40.00 | 0.52 | 0.39 | 0.65 | 0.00 | - | 80 | 0 | 116.41% |
| VIX241120C00042500 | 2024-06-06 12:09PM CDT | 42.50 | 0.55 | 0.34 | 0.60 | 0.00 | - | 10 | 0 | 117.58% |
| VIX241120C00045000 | 2024-06-06 12:49PM CDT | 45.00 | 0.41 | 0.29 | 0.55 | 0.00 | - | 100 | 0 | 118.36% |
| VIX241120C00047500 | 2024-05-09 2:27PM CDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 250 | 995 | 50.00% |
| VIX241120C00050000 | 2024-06-10 9:40AM CDT | 50.00 | 0.36 | 0.23 | 0.45 | 0.00 | - | 4 | 0 | 119.73% |
| VIX241120C00055000 | 2024-06-07 2:57PM CDT | 55.00 | 0.28 | 0.18 | 0.40 | 0.00 | - | 250 | 0 | 121.68% |
| VIX241120C00060000 | 2024-06-10 12:13PM CDT | 60.00 | 0.28 | 0.14 | 0.35 | 0.00 | - | 1 | 0 | 123.05% |
| VIX241120C00065000 | 2024-05-23 12:44PM CDT | 65.00 | 0.30 | 0.11 | 0.35 | 0.00 | - | 1 | 0 | 126.17% |
| VIX241120C00070000 | 2024-06-10 11:36AM CDT | 70.00 | 0.18 | 0.09 | 0.33 | 0.00 | - | 14 | 0 | 128.32% |
| VIX241120C00075000 | 2024-06-07 8:30AM CDT | 75.00 | 0.20 | 0.07 | 0.31 | 0.00 | - | 4 | 0 | 130.08% |
| VIX241120C00080000 | 2024-05-29 8:43AM CDT | 80.00 | 0.21 | 0.05 | 0.29 | 0.00 | - | 300 | 0 | 131.25% |
| VIX241120C00085000 | 2024-05-31 3:05PM CDT | 85.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | 8 | 0 | 132.62% |
| VIX241120C00090000 | 2024-05-07 9:06AM CDT | 90.00 | 0.18 | 0.03 | 0.26 | 0.00 | - | 1 | 0 | 134.18% |
| VIX241120C00095000 | 2024-05-31 2:24PM CDT | 95.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 2 | 0 | 135.55% |
| VIX241120C00100000 | 2024-05-02 3:10PM CDT | 100.00 | 0.20 | 0.11 | 0.28 | 0.00 | - | 1 | 62 | 145.70% |
| VIX241120C00110000 | 2024-05-30 10:08AM CDT | 110.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 139.06% |
| VIX241120C00120000 | 2024-05-13 12:37PM CDT | 120.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 142.38% |
| VIX241120C00130000 | 2024-06-03 9:02AM CDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1,500 | 0 | 145.31% |
| VIX241120C00140000 | 2024-06-06 9:05AM CDT | 140.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 100 | 0 | 148.05% |
| VIX241120C00150000 | 2024-04-30 11:28AM CDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX241120C00160000 | 2024-04-17 8:49AM CDT | 160.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 500 | 1,000 | 158.59% |
| VIX241120C00170000 | 2024-05-16 9:48AM CDT | 170.00 | 0.08 | 0.03 | 0.17 | 0.00 | - | - | 0 | 157.81% |
| VIX241120C00180000 | 2024-05-03 8:52AM CDT | 180.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 100 | 160 | 162.11% |
Putsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 10.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 26.56% |
| VIX241120P00010500 | 2024-04-10 1:51PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIX241120P00011000 | 2024-06-07 9:42AM CDT | 11.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 0 | 20.70% |
| VIX241120P00011500 | 2024-06-04 3:09PM CDT | 11.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | 100 | 0 | 18.46% |
| VIX241120P00012000 | 2024-05-31 1:43PM CDT | 12.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 1 | 0 | 16.41% |
| VIX241120P00012500 | 2024-06-06 9:23AM CDT | 12.50 | 0.23 | 0.10 | 0.35 | 0.00 | - | 100 | 0 | 13.67% |
| VIX241120P00013000 | 2024-06-05 2:51PM CDT | 13.00 | 0.35 | 0.22 | 0.46 | 0.00 | - | 2,501 | 0 | 9.13% |
| VIX241120P00013500 | 2024-06-04 3:02PM CDT | 13.50 | 0.56 | 0.37 | 0.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00014000 | 2024-06-10 2:29PM CDT | 14.00 | 0.74 | 0.55 | 0.85 | 0.00 | - | 572 | 0 | 0.00% |
| VIX241120P00014500 | 2024-05-28 2:44PM CDT | 14.50 | 1.03 | 0.80 | 1.10 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00015000 | 2024-06-07 9:42AM CDT | 15.00 | 1.21 | 1.05 | 1.39 | 0.00 | - | 4 | 0 | 0.00% |
| VIX241120P00016000 | 2024-06-10 2:38PM CDT | 16.00 | 1.82 | 1.62 | 1.98 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00017000 | 2024-06-10 2:54PM CDT | 17.00 | 2.48 | 2.28 | 2.64 | 0.00 | - | 27 | 0 | 0.00% |
| VIX241120P00018000 | 2024-06-10 8:30AM CDT | 18.00 | 3.15 | 2.99 | 3.30 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241120P00019000 | 2024-06-07 8:50AM CDT | 19.00 | 4.00 | 3.70 | 4.05 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00020000 | 2024-06-07 2:05PM CDT | 20.00 | 4.77 | 4.50 | 4.85 | 0.00 | - | 14 | 0 | 0.00% |
| VIX241120P00021000 | 2024-06-10 2:46PM CDT | 21.00 | 5.60 | 5.30 | 5.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00022000 | 2024-06-05 12:20PM CDT | 22.00 | 6.40 | 6.15 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00023000 | 2024-06-10 11:02AM CDT | 23.00 | 7.15 | 7.00 | 7.40 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241120P00024000 | 2024-05-23 9:18AM CDT | 24.00 | 8.30 | 7.85 | 8.25 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00025000 | 2024-06-07 9:49AM CDT | 25.00 | 9.00 | 8.75 | 9.15 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00026000 | 2024-05-15 2:49PM CDT | 26.00 | 9.95 | 9.60 | 10.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIX241120P00027000 | 2024-04-04 11:21AM CDT | 27.00 | 9.70 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241120P00028000 | 2024-05-20 8:30AM CDT | 28.00 | 11.90 | 11.45 | 11.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00030000 | 2024-06-04 12:20PM CDT | 30.00 | 13.49 | 13.25 | 13.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00031000 | 2024-06-05 9:10AM CDT | 31.00 | 14.40 | 14.20 | 14.60 | 0.00 | - | 21 | 0 | 0.00% |
| VIX241120P00035000 | 2024-04-12 11:40AM CDT | 35.00 | 16.24 | 17.25 | 18.40 | 0.00 | - | 10 | 372 | 0.00% |
| VIX241120P00036000 | 2024-02-22 12:38PM CDT | 36.00 | 17.70 | 16.70 | 18.05 | 0.00 | - | 282 | 282 | 0.00% |
| VIX241120P00037000 | 2024-02-22 10:32AM CDT | 37.00 | 18.50 | 17.60 | 18.95 | 0.00 | - | 106 | 106 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 40.00 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 45.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00150000 | 2024-05-17 11:24AM CDT | 150.00 | 129.42 | 129.55 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00180000 | 2024-05-20 9:53AM CDT | 180.00 | 158.80 | 158.80 | 159.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.