CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:05PM CDT. Market open.
Strike:13.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00013000 | 2024-05-14 3:14PM CDT | 2024-05-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 276 | 1,143 | 25.00% |
| VIX240522C00013000 | 2024-05-15 2:03PM CDT | 2024-05-22 | 0.39 | 0.37 | 0.40 | -0.46 | -54.12% | 9,938 | 13,560 | 74.41% |
| VIXW240529C00013000 | 2024-05-15 1:20PM CDT | 2024-05-29 | 1.06 | 1.02 | 1.09 | -0.41 | -27.89% | 221 | 225 | 120.51% |
| VIXW240605C00013000 | 2024-05-15 1:13PM CDT | 2024-06-05 | 1.31 | 1.25 | 1.43 | -0.42 | -24.28% | 59 | 221 | 122.66% |
| VIXW240612C00013000 | 2024-05-15 12:20PM CDT | 2024-06-12 | 1.30 | 1.25 | 1.65 | -0.71 | -35.32% | 11 | 41 | 114.65% |
| VIX240618C00013000 | 2024-05-15 1:59PM CDT | 2024-06-18 | 1.37 | 1.33 | 1.39 | -0.29 | -17.47% | 4,026 | 15,336 | 98.54% |
| VIX240717C00013000 | 2024-05-15 2:01PM CDT | 2024-07-17 | 2.14 | 2.09 | 2.14 | -0.27 | -11.20% | 2,753 | 6,425 | 108.98% |
| VIX240821C00013000 | 2024-05-15 1:44PM CDT | 2024-08-21 | 2.72 | 2.70 | 2.74 | -0.23 | -7.80% | 308 | 6,531 | 111.13% |
| VIX240918C00013000 | 2024-05-15 2:00PM CDT | 2024-09-18 | 3.25 | 3.15 | 3.25 | -0.15 | -4.50% | 152 | 774 | 114.94% |
| VIX241016C00013000 | 2024-05-15 8:58AM CDT | 2024-10-16 | 5.30 | 4.90 | 5.30 | -0.27 | -4.85% | 1 | 301 | 167.09% |
| VIX241120C00013000 | 2024-05-15 1:40PM CDT | 2024-11-20 | 4.35 | 4.25 | 4.45 | -0.45 | -9.38% | 32 | 1,669 | 127.83% |
| VIX241218C00013000 | 2024-05-15 1:12PM CDT | 2024-12-18 | 4.35 | 4.30 | 4.45 | -0.29 | -6.25% | 66 | 345 | 120.02% |
| VIX250122C00013000 | 2024-05-15 1:31PM CDT | 2025-01-22 | 5.00 | 4.80 | 5.05 | -0.20 | -3.85% | 25 | 278 | 126.03% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00013000 | 2024-05-14 3:14PM CDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 769 | 852 | 0.00% |
| VIX240522P00013000 | 2024-05-15 2:04PM CDT | 2024-05-22 | 0.43 | 0.42 | 0.45 | +0.13 | +43.33% | 41,701 | 174,254 | 24.61% |
| VIXW240529P00013000 | 2024-05-15 1:44PM CDT | 2024-05-29 | 0.26 | 0.16 | 0.35 | +0.19 | +271.43% | 14 | 46 | 0.00% |
| VIXW240605P00013000 | 2024-05-14 8:30AM CDT | 2024-06-05 | 0.11 | 0.23 | 0.43 | 0.00 | - | 20 | 31 | 12.31% |
| VIXW240612P00013000 | 2024-05-15 12:10PM CDT | 2024-06-12 | 0.37 | 0.30 | 0.52 | +0.05 | +15.63% | 43 | 45 | 19.14% |
| VIX240618P00013000 | 2024-05-15 2:00PM CDT | 2024-06-18 | 0.56 | 0.55 | 0.57 | +0.15 | +36.59% | 8,066 | 112,372 | 21.09% |
| VIX240717P00013000 | 2024-05-15 1:59PM CDT | 2024-07-17 | 0.55 | 0.54 | 0.56 | +0.12 | +27.91% | 5,048 | 25,781 | 15.04% |
| VIX240821P00013000 | 2024-05-15 1:53PM CDT | 2024-08-21 | 0.55 | 0.55 | 0.59 | +0.10 | +22.22% | 206 | 54,929 | 13.38% |
| VIX240918P00013000 | 2024-05-15 1:27PM CDT | 2024-09-18 | 0.49 | 0.47 | 0.53 | +0.08 | +19.51% | 18,758 | 67,026 | 9.57% |
| VIX241016P00013000 | 2024-05-15 8:38AM CDT | 2024-10-16 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 5 | 152 | 0.00% |
| VIX241120P00013000 | 2024-05-15 1:37PM CDT | 2024-11-20 | 0.38 | 0.36 | 0.44 | +0.04 | +11.76% | 13 | 262 | 4.64% |
| VIX241218P00013000 | 2024-05-15 11:31AM CDT | 2024-12-18 | 0.48 | 0.46 | 0.51 | +0.02 | +4.35% | 503 | 130 | 6.69% |
| VIX250122P00013000 | 2024-05-15 1:12PM CDT | 2025-01-22 | 0.48 | 0.40 | 0.59 | +0.03 | +6.67% | 1 | 26 | 8.35% |
© 2024 Yahoo. All rights reserved.