CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 01:53PM CDT. Market open.
Strike:18.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00018000 | 2024-05-14 9:45AM CDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,832 | 50.00% |
| VIX240522C00018000 | 2024-05-15 12:59PM CDT | 2024-05-22 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 27,261 | 338,058 | 133.59% |
| VIXW240529C00018000 | 2024-05-15 1:05PM CDT | 2024-05-29 | 0.08 | 0.10 | 0.20 | -0.17 | -68.00% | 240 | 835 | 126.17% |
| VIXW240605C00018000 | 2024-05-15 1:47PM CDT | 2024-06-05 | 0.35 | 0.18 | 0.34 | -0.06 | -14.63% | 141 | 172 | 121.09% |
| VIXW240612C00018000 | 2024-05-15 12:58PM CDT | 2024-06-12 | 0.39 | 0.01 | 0.48 | -0.06 | -13.33% | 100 | 15 | 103.71% |
| VIX240618C00018000 | 2024-05-15 1:21PM CDT | 2024-06-18 | 0.43 | 0.42 | 0.45 | -0.11 | -20.37% | 41,816 | 180,884 | 113.09% |
| VIX240717C00018000 | 2024-05-15 1:51PM CDT | 2024-07-17 | 0.85 | 0.83 | 0.87 | -0.15 | -15.00% | 1,009 | 91,452 | 108.40% |
| VIX240821C00018000 | 2024-05-15 1:46PM CDT | 2024-08-21 | 1.30 | 1.28 | 1.30 | -0.16 | -10.96% | 3,407 | 35,180 | 105.66% |
| VIX240918C00018000 | 2024-05-15 1:37PM CDT | 2024-09-18 | 1.61 | 1.57 | 1.62 | -0.11 | -6.40% | 186 | 40,386 | 104.00% |
| VIX241016C00018000 | 2024-05-15 12:16PM CDT | 2024-10-16 | 2.40 | 2.35 | 2.52 | -0.25 | -9.43% | 7 | 3,598 | 120.02% |
| VIX241120C00018000 | 2024-05-14 2:16PM CDT | 2024-11-20 | 2.33 | 2.24 | 2.40 | -0.12 | -4.90% | 1 | 364 | 105.27% |
| VIX241218C00018000 | 2024-05-15 1:51PM CDT | 2024-12-18 | 2.51 | 2.30 | 2.51 | -0.24 | -8.60% | 112 | 479 | 100.44% |
| VIX250122C00018000 | 2024-05-15 1:13PM CDT | 2025-01-22 | 2.84 | 2.65 | 2.98 | -0.16 | -5.33% | 26 | 1,579 | 102.98% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00018000 | 2024-05-14 2:36PM CDT | 2024-05-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 0.00% |
| VIX240522P00018000 | 2024-05-15 12:04PM CDT | 2024-05-22 | 5.06 | 5.00 | 5.10 | +0.48 | +10.48% | 1,002 | 78,814 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 4.17 | 4.62 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240618P00018000 | 2024-05-15 1:44PM CDT | 2024-06-18 | 4.60 | 4.55 | 4.65 | +0.30 | +6.96% | 253 | 37,523 | 0.00% |
| VIX240717P00018000 | 2024-05-15 1:33PM CDT | 2024-07-17 | 4.25 | 4.20 | 4.30 | +0.30 | +7.59% | 58 | 69,797 | 0.00% |
| VIX240821P00018000 | 2024-05-15 1:10PM CDT | 2024-08-21 | 4.07 | 4.00 | 4.10 | +0.27 | +7.11% | 129 | 32,278 | 0.00% |
| VIX240918P00018000 | 2024-05-15 1:31PM CDT | 2024-09-18 | 3.80 | 3.75 | 3.85 | +0.30 | +8.57% | 48 | 21,927 | 0.00% |
| VIX241016P00018000 | 2024-05-15 11:52AM CDT | 2024-10-16 | 2.35 | 2.34 | 2.45 | +0.10 | +4.44% | 131 | 15,024 | 0.00% |
| VIX241120P00018000 | 2024-05-14 11:36AM CDT | 2024-11-20 | 3.20 | 3.20 | 3.40 | +0.05 | +1.59% | 10 | 267 | 0.00% |
| VIX241218P00018000 | 2024-05-14 11:03AM CDT | 2024-12-18 | 3.40 | 3.35 | 3.50 | 0.00 | - | 1 | 2,063 | 0.00% |
| VIX250122P00018000 | 2024-05-15 12:28PM CDT | 2025-01-22 | 3.25 | 3.20 | 3.45 | +0.05 | +1.56% | 1 | 1,500 | 0.00% |
© 2024 Yahoo. All rights reserved.