CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:00PM CDT. Market open.
Strike:14.50
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00014500 | 2024-05-14 3:03PM CDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 313 | 50.00% |
| VIX240522C00014500 | 2024-05-15 1:37PM CDT | 2024-05-22 | 0.13 | 0.12 | 0.15 | -0.23 | -63.89% | 5,192 | 44,988 | 88.67% |
| VIXW240529C00014500 | 2024-05-15 11:48AM CDT | 2024-05-29 | 0.40 | 0.45 | 0.55 | -0.36 | -47.37% | 214 | 295 | 110.55% |
| VIXW240605C00014500 | 2024-05-15 12:49PM CDT | 2024-06-05 | 0.74 | 0.54 | 0.82 | -0.31 | -29.52% | 4 | 76 | 107.42% |
| VIXW240612C00014500 | 2024-05-14 9:34AM CDT | 2024-06-12 | 0.99 | 0.67 | 1.03 | -0.21 | -17.50% | 13 | 1 | 106.25% |
| VIX240618C00014500 | 2024-05-15 1:47PM CDT | 2024-06-18 | 0.89 | 0.86 | 0.91 | -0.21 | -19.09% | 1,684 | 20,292 | 99.02% |
| VIX240717C00014500 | 2024-05-15 1:21PM CDT | 2024-07-17 | 1.50 | 1.51 | 1.56 | -0.25 | -14.29% | 13,924 | 717 | 104.59% |
| VIX240821C00014500 | 2024-05-15 1:51PM CDT | 2024-08-21 | 2.11 | 2.07 | 2.12 | -0.16 | -7.05% | 522 | 206 | 105.47% |
| VIX240918C00014500 | 2024-05-15 12:37PM CDT | 2024-09-18 | 2.50 | 2.44 | 2.52 | -0.20 | -7.41% | 25 | 346 | 106.06% |
| VIX241016C00014500 | 2024-05-13 10:40AM CDT | 2024-10-16 | 4.40 | 3.85 | 4.05 | 0.00 | - | 1 | 80 | 141.80% |
| VIX241120C00014500 | 2024-05-10 10:32AM CDT | 2024-11-20 | 3.75 | 3.40 | 3.65 | 0.00 | - | 50 | 452 | 115.92% |
| VIX241218C00014500 | 2024-05-15 1:31PM CDT | 2024-12-18 | 3.50 | 3.50 | 3.65 | -0.39 | -10.03% | 10 | 22 | 109.57% |
| VIX250122C00014500 | 2024-05-13 12:32PM CDT | 2025-01-22 | 4.60 | 3.70 | 4.25 | 0.00 | - | 1 | 1 | 111.62% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00014500 | 2024-05-13 2:28PM CDT | 2024-05-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
| VIX240522P00014500 | 2024-05-15 1:56PM CDT | 2024-05-22 | 1.68 | 1.63 | 1.69 | +0.38 | +29.23% | 1,275 | 180,868 | 0.00% |
| VIXW240529P00014500 | 2024-05-10 10:02AM CDT | 2024-05-29 | 1.20 | 1.05 | 1.41 | +0.54 | +81.82% | 10 | 27 | 0.00% |
| VIXW240605P00014500 | 2024-05-15 11:02AM CDT | 2024-06-05 | 1.20 | 1.12 | 1.47 | +0.29 | +31.87% | 2 | 3 | 0.00% |
| VIXW240612P00014500 | 2024-05-10 1:27PM CDT | 2024-06-12 | 1.02 | 1.16 | 1.56 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00014500 | 2024-05-15 1:56PM CDT | 2024-06-18 | 1.58 | 1.58 | 1.60 | +0.24 | +17.91% | 20,450 | 126,111 | 0.00% |
| VIX240717P00014500 | 2024-05-15 1:21PM CDT | 2024-07-17 | 1.45 | 1.44 | 1.48 | +0.19 | +15.08% | 28,870 | 11,682 | 0.00% |
| VIX240821P00014500 | 2024-05-13 2:22PM CDT | 2024-08-21 | 1.19 | 1.38 | 1.42 | 0.00 | - | 1 | 2,285 | 0.00% |
| VIX240918P00014500 | 2024-05-14 1:42PM CDT | 2024-09-18 | 1.14 | 1.24 | 1.30 | 0.00 | - | 11 | 8,150 | 0.00% |
| VIX241016P00014500 | 2024-04-30 9:52AM CDT | 2024-10-16 | 0.30 | 0.42 | 0.49 | 0.00 | - | 1 | 5,162 | 0.00% |
| VIX241120P00014500 | 2024-05-07 9:07AM CDT | 2024-11-20 | 0.87 | 0.97 | 1.08 | 0.00 | - | 1 | 12 | 0.00% |
| VIX241218P00014500 | 2024-05-10 9:05AM CDT | 2024-12-18 | 1.02 | 1.13 | 1.28 | 0.00 | - | 10 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.