CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:09PM CDT
Strike:12.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00012000 | 2024-05-14 8:52AM CDT | 2024-05-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VIX240522C00012000 | 2024-05-15 2:53PM CDT | 2024-05-22 | 0.93 | 0.89 | 0.96 | -0.61 | -39.61% | 1,580 | 4,034 | 97.27% |
| VIXW240529C00012000 | 2024-05-15 2:58PM CDT | 2024-05-29 | 2.01 | 1.65 | 2.00 | -0.54 | -21.18% | 54 | 203 | 164.06% |
| VIXW240605C00012000 | 2024-05-10 8:45AM CDT | 2024-06-05 | 2.70 | 1.60 | 2.14 | 0.00 | - | 5 | 25 | 139.26% |
| VIXW240612C00012000 | 2024-05-15 12:42PM CDT | 2024-06-12 | 2.06 | 1.67 | 2.33 | -0.74 | -26.43% | 5 | 3 | 131.06% |
| VIX240618C00012000 | 2024-05-15 3:07PM CDT | 2024-06-18 | 1.93 | 1.90 | 1.94 | -0.37 | -16.09% | 2,204 | 2,386 | 113.87% |
| VIX240717C00012000 | 2024-05-15 3:02PM CDT | 2024-07-17 | 2.70 | 2.66 | 2.74 | -0.40 | -12.90% | 295 | 2,763 | 123.44% |
| VIX240821C00012000 | 2024-05-15 3:00PM CDT | 2024-08-21 | 3.40 | 3.25 | 3.40 | -0.40 | -10.53% | 108 | 1,454 | 125.05% |
| VIX240918C00012000 | 2024-05-15 11:55AM CDT | 2024-09-18 | 3.87 | 3.80 | 3.90 | -0.28 | -6.75% | 8 | 513 | 129.88% |
| VIX241016C00012000 | 2024-05-15 11:05AM CDT | 2024-10-16 | 6.00 | 5.90 | 6.15 | -0.40 | -6.25% | 2 | 208 | 195.90% |
| VIX241120C00012000 | 2024-05-15 3:08PM CDT | 2024-11-20 | 5.10 | 5.00 | 5.20 | -0.48 | -8.60% | 72 | 815 | 145.70% |
| VIX241218C00012000 | 2024-05-15 3:04PM CDT | 2024-12-18 | 5.10 | 4.80 | 5.20 | -0.32 | -5.90% | 11 | 91 | 133.01% |
| VIX250122C00012000 | 2024-05-15 2:29PM CDT | 2025-01-22 | 5.55 | 5.30 | 6.45 | -0.45 | -7.50% | 24 | 63 | 148.83% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00012000 | 2024-05-14 10:31AM CDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| VIX240522P00012000 | 2024-05-15 2:59PM CDT | 2024-05-22 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 7,962 | 132,700 | 28.13% |
| VIXW240529P00012000 | 2024-05-14 10:35AM CDT | 2024-05-29 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 3 | 6 | 17.58% |
| VIXW240612P00012000 | 2024-05-15 10:26AM CDT | 2024-06-12 | 0.04 | 0.03 | 0.16 | +0.02 | +100.00% | 5 | 34 | 23.63% |
| VIX240618P00012000 | 2024-05-15 3:00PM CDT | 2024-06-18 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 36,067 | 48,785 | 23.05% |
| VIX240717P00012000 | 2024-05-15 3:01PM CDT | 2024-07-17 | 0.19 | 0.18 | 0.22 | +0.06 | +46.15% | 106 | 34,647 | 19.24% |
| VIX240821P00012000 | 2024-05-15 3:03PM CDT | 2024-08-21 | 0.23 | 0.21 | 0.25 | +0.08 | +53.33% | 103 | 3,613 | 16.70% |
| VIX240918P00012000 | 2024-05-15 3:00PM CDT | 2024-09-18 | 0.19 | 0.17 | 0.22 | +0.04 | +26.67% | 36 | 1,620 | 13.67% |
| VIX241016P00012000 | 2024-05-15 2:30PM CDT | 2024-10-16 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 328 | 6.35% |
| VIX241120P00012000 | 2024-05-15 1:22PM CDT | 2024-11-20 | 0.20 | 0.14 | 0.21 | +0.10 | +100.00% | 60 | 100 | 10.84% |
| VIX241218P00012000 | 2024-05-15 12:35PM CDT | 2024-12-18 | 0.22 | 0.22 | 0.28 | +0.06 | +37.50% | 13 | 16 | 12.11% |
| VIX250122P00012000 | 2024-05-15 10:51AM CDT | 2025-01-22 | 0.20 | 0.16 | 0.25 | +0.03 | +17.65% | 4 | 75 | 10.45% |
© 2024 Yahoo. All rights reserved.