CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:03PM CDT. Market open.
Strike:21.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00021000 | 2024-05-13 9:44AM CDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 469 | 50.00% |
| VIX240522C00021000 | 2024-05-15 2:03PM CDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 11,073 | 83,044 | 179.69% |
| VIXW240529C00021000 | 2024-05-13 2:33PM CDT | 2024-05-29 | 0.21 | 0.03 | 0.14 | 0.00 | - | 6 | 61 | 146.88% |
| VIXW240605C00021000 | 2024-05-15 12:06PM CDT | 2024-06-05 | 0.15 | 0.09 | 0.23 | -0.07 | -31.82% | 205 | 76 | 138.28% |
| VIXW240612C00021000 | 2024-05-10 1:50PM CDT | 2024-06-12 | 0.33 | 0.15 | 0.32 | 0.00 | - | - | 100 | 132.03% |
| VIX240618C00021000 | 2024-05-15 1:57PM CDT | 2024-06-18 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 47,144 | 89,373 | 126.56% |
| VIX240717C00021000 | 2024-05-15 10:40AM CDT | 2024-07-17 | 0.59 | 0.57 | 0.60 | -0.12 | -16.90% | 7,629 | 4,266 | 115.82% |
| VIX240821C00021000 | 2024-05-15 11:12AM CDT | 2024-08-21 | 0.95 | 0.94 | 0.98 | -0.11 | -10.38% | 2 | 359 | 111.43% |
| VIX240918C00021000 | 2024-05-15 10:48AM CDT | 2024-09-18 | 1.19 | 1.17 | 1.21 | -0.10 | -7.75% | 3 | 6,974 | 107.32% |
| VIX241016C00021000 | 2024-05-13 10:30AM CDT | 2024-10-16 | 2.05 | 1.74 | 1.86 | 0.00 | - | 1,502 | 2,977 | 117.19% |
| VIX241120C00021000 | 2024-05-13 8:46AM CDT | 2024-11-20 | 1.95 | 1.71 | 1.84 | 0.00 | - | 7 | 80 | 105.13% |
| VIX241218C00021000 | 2024-05-14 12:08PM CDT | 2024-12-18 | 2.05 | 1.79 | 1.98 | 0.00 | - | 50 | 58 | 101.07% |
| VIX250122C00021000 | 2024-05-10 11:01AM CDT | 2025-01-22 | 2.42 | 1.98 | 2.37 | 0.00 | - | 5 | 11 | 100.93% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 2024-05-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| VIX240522P00021000 | 2024-05-15 10:08AM CDT | 2024-05-22 | 8.00 | 8.05 | 8.15 | +0.50 | +6.67% | 662 | 5,791 | 0.00% |
| VIX240618P00021000 | 2024-05-14 2:50PM CDT | 2024-06-18 | 7.10 | 7.40 | 7.50 | 0.00 | - | 30 | 1,257 | 0.00% |
| VIX240717P00021000 | 2024-05-15 12:44PM CDT | 2024-07-17 | 6.95 | 6.90 | 7.00 | +0.51 | +7.92% | 3 | 413 | 0.00% |
| VIX240821P00021000 | 2024-05-15 1:38PM CDT | 2024-08-21 | 6.65 | 6.60 | 6.75 | +0.38 | +6.06% | 12 | 959 | 0.00% |
| VIX240918P00021000 | 2024-05-15 11:48AM CDT | 2024-09-18 | 6.39 | 6.30 | 6.40 | +0.33 | +5.45% | 5 | 325 | 0.00% |
| VIX241016P00021000 | 2024-05-15 1:52PM CDT | 2024-10-16 | 4.65 | 4.55 | 4.75 | +0.35 | +8.14% | 12 | 3,371 | 0.00% |
| VIX241120P00021000 | 2024-05-15 10:02AM CDT | 2024-11-20 | 5.60 | 5.65 | 5.75 | +0.10 | +1.82% | 8 | 255 | 0.00% |
| VIX241218P00021000 | 2024-05-15 11:11AM CDT | 2024-12-18 | 5.90 | 5.85 | 6.00 | +0.15 | +2.61% | 3 | 55 | 0.00% |
| VIX250122P00021000 | 2024-04-30 9:13AM CDT | 2025-01-22 | 5.25 | 5.40 | 5.90 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.