CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor18 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-10 2:02AM CDT | 10.00 | 7.25 | 6.60 | 7.10 | 0.00 | - | 1 | 0 | 175.54% |
| VIX241218C00010500 | 2024-06-06 12:47PM CDT | 10.50 | 6.38 | 6.15 | 6.65 | 0.00 | - | 33 | 0 | 164.94% |
| VIX241218C00011000 | 2024-06-07 9:38AM CDT | 11.00 | 6.05 | 5.70 | 6.15 | 0.00 | - | 11 | 0 | 154.00% |
| VIX241218C00011500 | 2024-06-06 2:22PM CDT | 11.50 | 5.60 | 5.25 | 5.75 | 0.00 | - | 14 | 0 | 145.31% |
| VIX241218C00012000 | 2024-06-07 2:06PM CDT | 12.00 | 5.20 | 4.85 | 5.35 | 0.00 | - | 7 | 0 | 137.79% |
| VIX241218C00012500 | 2024-06-07 12:44PM CDT | 12.50 | 4.80 | 4.75 | 4.95 | 0.00 | - | 5 | 0 | 135.01% |
| VIX241218C00013000 | 2024-06-10 8:34AM CDT | 13.00 | 4.40 | 4.15 | 4.65 | 0.00 | - | 3 | 0 | 126.17% |
| VIX241218C00013500 | 2024-06-03 11:36AM CDT | 13.50 | 3.95 | 3.85 | 4.35 | 0.00 | - | 4 | 0 | 121.92% |
| VIX241218C00014000 | 2024-06-10 2:58PM CDT | 14.00 | 3.90 | 3.60 | 4.05 | 0.00 | - | 28 | 0 | 118.31% |
| VIX241218C00014500 | 2024-06-06 2:59PM CDT | 14.50 | 3.70 | 3.35 | 3.85 | 0.00 | - | 1 | 0 | 116.02% |
| VIX241218C00015000 | 2024-06-10 2:33PM CDT | 15.00 | 3.45 | 3.15 | 3.60 | 0.00 | - | 1 | 0 | 113.62% |
| VIX241218C00016000 | 2024-06-10 10:04AM CDT | 16.00 | 3.00 | 2.82 | 3.25 | 0.00 | - | 1 | 0 | 111.38% |
| VIX241218C00017000 | 2024-06-07 10:48AM CDT | 17.00 | 2.65 | 2.52 | 2.91 | 0.00 | - | 11 | 0 | 109.03% |
| VIX241218C00018000 | 2024-06-10 2:15PM CDT | 18.00 | 2.43 | 2.27 | 2.65 | 0.00 | - | 19 | 0 | 107.91% |
| VIX241218C00019000 | 2024-06-10 12:45PM CDT | 19.00 | 2.21 | 2.06 | 2.42 | 0.00 | - | 3 | 0 | 107.13% |
| VIX241218C00020000 | 2024-06-10 9:54AM CDT | 20.00 | 2.00 | 1.87 | 2.23 | 0.00 | - | 10 | 0 | 106.74% |
| VIX241218C00021000 | 2024-06-07 10:38AM CDT | 21.00 | 1.85 | 1.71 | 2.05 | 0.00 | - | 1 | 0 | 106.40% |
| VIX241218C00022000 | 2024-06-07 1:22PM CDT | 22.00 | 1.72 | 1.56 | 1.90 | 0.00 | - | 32 | 0 | 106.20% |
| VIX241218C00023000 | 2024-05-31 12:57PM CDT | 23.00 | 1.53 | 1.43 | 1.77 | 0.00 | - | 1 | 0 | 106.20% |
| VIX241218C00024000 | 2024-05-31 2:41PM CDT | 24.00 | 1.57 | 1.31 | 1.65 | 0.00 | - | 1 | 0 | 106.20% |
| VIX241218C00025000 | 2024-06-10 8:52AM CDT | 25.00 | 1.46 | 1.21 | 1.54 | 0.00 | - | 42 | 0 | 106.30% |
| VIX241218C00026000 | 2024-06-10 9:05AM CDT | 26.00 | 1.28 | 1.12 | 1.44 | 0.00 | - | 7 | 0 | 106.45% |
| VIX241218C00027000 | 2024-05-22 9:17AM CDT | 27.00 | 1.30 | 1.04 | 1.35 | 0.00 | - | 3 | 0 | 106.59% |
| VIX241218C00028000 | 2024-06-10 11:02AM CDT | 28.00 | 1.13 | 0.97 | 1.27 | 0.00 | - | 17 | 0 | 106.89% |
| VIX241218C00029000 | 2024-06-03 11:25AM CDT | 29.00 | 1.06 | 0.90 | 1.20 | 0.00 | - | 11 | 0 | 107.13% |
| VIX241218C00030000 | 2024-06-10 9:11AM CDT | 30.00 | 1.07 | 0.84 | 1.14 | 0.00 | - | 1 | 0 | 107.52% |
| VIX241218C00031000 | 2024-06-07 2:50PM CDT | 31.00 | 0.95 | 0.79 | 1.08 | 0.00 | - | 2 | 0 | 107.86% |
| VIX241218C00032000 | 2024-05-20 9:10AM CDT | 32.00 | 0.96 | 0.74 | 1.02 | 0.00 | - | 1 | 0 | 108.06% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.69 | 0.97 | 0.00 | - | 1 | 0 | 108.30% |
| VIX241218C00034000 | 2024-06-05 3:13PM CDT | 34.00 | 0.76 | 0.65 | 0.93 | 0.00 | - | 3 | 0 | 108.79% |
| VIX241218C00035000 | 2024-06-07 12:46PM CDT | 35.00 | 0.80 | 0.61 | 0.89 | 0.00 | - | 4 | 0 | 109.08% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.58 | 0.85 | 0.00 | - | 1 | 0 | 109.57% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.54 | 0.81 | 0.00 | - | 200 | 0 | 109.67% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.48 | 0.75 | 0.00 | - | 1 | 0 | 110.35% |
| VIX241218C00040000 | 2024-06-07 1:45PM CDT | 40.00 | 0.56 | 0.46 | 0.72 | 0.00 | - | 10 | 0 | 110.84% |
| VIX241218C00042500 | 2024-06-10 8:42AM CDT | 42.50 | 0.58 | 0.40 | 0.66 | 0.00 | - | 1 | 0 | 111.72% |
| VIX241218C00045000 | 2024-05-22 1:45PM CDT | 45.00 | 0.50 | 0.36 | 0.60 | 0.00 | - | 2 | 0 | 112.60% |
| VIX241218C00047500 | 2024-05-08 3:00PM CDT | 47.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| VIX241218C00050000 | 2024-06-05 11:45AM CDT | 50.00 | 0.40 | 0.28 | 0.52 | 0.00 | - | 189 | 0 | 114.26% |
| VIX241218C00055000 | 2024-05-24 9:39AM CDT | 55.00 | 0.37 | 0.23 | 0.44 | 0.00 | - | 200 | 0 | 115.53% |
| VIX241218C00060000 | 2024-05-31 11:51AM CDT | 60.00 | 0.33 | 0.18 | 0.39 | 0.00 | - | 157 | 0 | 116.80% |
| VIX241218C00065000 | 2024-06-06 12:10PM CDT | 65.00 | 0.25 | 0.15 | 0.34 | 0.00 | - | 300 | 0 | 117.77% |
| VIX241218C00070000 | 2024-05-29 12:28PM CDT | 70.00 | 0.27 | 0.13 | 0.31 | 0.00 | - | 2 | 0 | 119.53% |
| VIX241218C00075000 | 2024-04-04 2:01PM CDT | 75.00 | 0.45 | 0.02 | 0.49 | 0.00 | - | 1 | 1 | 125.98% |
| VIX241218C00080000 | 2024-05-17 11:27AM CDT | 80.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 3 | 0 | 122.27% |
| VIX241218C00085000 | 2024-04-10 9:53AM CDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00090000 | 2024-05-06 11:30AM CDT | 90.00 | 0.11 | 0.09 | 0.23 | 0.00 | - | 30 | 41 | 125.78% |
| VIX241218C00095000 | 2024-04-04 2:04PM CDT | 95.00 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 132.03% |
| VIX241218C00100000 | 2024-06-06 9:30AM CDT | 100.00 | 0.15 | 0.07 | 0.21 | 0.00 | - | 10 | 0 | 128.32% |
| VIX241218C00110000 | 2024-05-30 10:09AM CDT | 110.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 1 | 0 | 131.25% |
| VIX241218C00120000 | 2024-05-09 12:47PM CDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 300 | 301 | 50.00% |
| VIX241218C00130000 | 2024-04-12 9:46AM CDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIX241218C00140000 | 2024-05-22 12:10PM CDT | 140.00 | 0.11 | 0.04 | 0.16 | 0.00 | - | - | 0 | 137.50% |
| VIX241218C00150000 | 2024-06-07 10:02AM CDT | 150.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 140.43% |
| VIX241218C00160000 | 2024-05-28 2:30PM CDT | 160.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 1 | 0 | 139.45% |
| VIX241218C00170000 | 2024-05-22 12:10PM CDT | 170.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 5 | 0 | 142.97% |
| VIX241218C00180000 | 2024-05-22 12:10PM CDT | 180.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 5 | 0 | 144.53% |
Putsfor18 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-06-07 2:42PM CDT | 10.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 0 | 24.61% |
| VIX241218P00010500 | 2024-06-05 10:51AM CDT | 10.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 50 | 0 | 22.07% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 0 | 20.12% |
| VIX241218P00011500 | 2024-06-07 11:28AM CDT | 11.50 | 0.11 | 0.07 | 0.20 | 0.00 | - | 1 | 0 | 18.26% |
| VIX241218P00012000 | 2024-06-10 1:34PM CDT | 12.00 | 0.19 | 0.14 | 0.29 | 0.00 | - | 10 | 0 | 16.50% |
| VIX241218P00012500 | 2024-06-05 9:42AM CDT | 12.50 | 0.32 | 0.24 | 0.42 | 0.00 | - | 13 | 0 | 14.60% |
| VIX241218P00013000 | 2024-06-05 10:51AM CDT | 13.00 | 0.46 | 0.38 | 0.59 | 0.00 | - | 50 | 0 | 12.06% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.55 | 0.79 | 0.00 | - | 1 | 0 | 6.45% |
| VIX241218P00014000 | 2024-06-05 9:57AM CDT | 14.00 | 0.87 | 0.75 | 1.02 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 14.50 | 1.13 | 0.98 | 1.28 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00015000 | 2024-06-06 12:15PM CDT | 15.00 | 1.36 | 1.24 | 1.56 | 0.00 | - | 10,011 | 0 | 0.00% |
| VIX241218P00016000 | 2024-06-10 8:30AM CDT | 16.00 | 2.00 | 1.82 | 2.18 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218P00017000 | 2024-06-10 2:58PM CDT | 17.00 | 2.68 | 2.48 | 2.86 | 0.00 | - | 5 | 0 | 0.00% |
| VIX241218P00018000 | 2024-06-10 1:52PM CDT | 18.00 | 3.38 | 3.15 | 3.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00019000 | 2024-06-10 8:30AM CDT | 19.00 | 4.10 | 3.90 | 4.35 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241218P00020000 | 2024-06-10 9:03AM CDT | 20.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00021000 | 2024-06-07 2:04PM CDT | 21.00 | 5.80 | 5.50 | 5.85 | 0.00 | - | 11 | 0 | 0.00% |
| VIX241218P00022000 | 2024-06-07 3:09PM CDT | 22.00 | 6.55 | 6.30 | 6.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00023000 | 2024-06-07 2:57PM CDT | 23.00 | 7.33 | 7.15 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00025000 | 2024-06-10 2:33PM CDT | 25.00 | 9.00 | 8.85 | 9.35 | 0.00 | - | 26 | 0 | 0.00% |
| VIX241218P00026000 | 2024-05-23 2:26PM CDT | 26.00 | 10.13 | 9.75 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.35 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 17.95 | 18.45 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 41.80 | 42.30 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 80.50 | 81.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 158.20 | 158.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.