CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:08PM CDT
Strike:22.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00022000 | 2024-05-14 10:31AM CDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 50.00% |
| VIX240522C00022000 | 2024-05-15 2:58PM CDT | 2024-05-22 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 8,217 | 117,200 | 189.06% |
| VIXW240529C00022000 | 2024-05-15 12:40PM CDT | 2024-05-29 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 42 | 94 | 150.78% |
| VIXW240605C00022000 | 2024-05-14 2:38PM CDT | 2024-06-05 | 0.19 | 0.07 | 0.20 | 0.00 | - | 60 | 132 | 145.70% |
| VIXW240612C00022000 | 2024-05-13 9:23AM CDT | 2024-06-12 | 0.27 | 0.12 | 0.21 | 0.00 | - | 2 | 2 | 132.42% |
| VIX240618C00022000 | 2024-05-15 2:02PM CDT | 2024-06-18 | 0.25 | 0.23 | 0.27 | -0.08 | -24.24% | 8,905 | 75,244 | 132.81% |
| VIX240717C00022000 | 2024-05-15 2:59PM CDT | 2024-07-17 | 0.55 | 0.51 | 0.55 | -0.07 | -11.29% | 300 | 13,392 | 121.00% |
| VIX240821C00022000 | 2024-05-15 1:20PM CDT | 2024-08-21 | 0.87 | 0.85 | 0.90 | -0.14 | -13.86% | 3,023 | 88,647 | 115.14% |
| VIX240918C00022000 | 2024-05-15 2:10PM CDT | 2024-09-18 | 1.11 | 1.07 | 1.13 | -0.09 | -7.50% | 5 | 26,513 | 110.94% |
| VIX241016C00022000 | 2024-05-13 2:22PM CDT | 2024-10-16 | 1.82 | 1.57 | 1.70 | 0.00 | - | 1,005 | 1,150 | 118.75% |
| VIX241120C00022000 | 2024-05-15 1:06PM CDT | 2024-11-20 | 1.65 | 1.53 | 1.66 | -0.15 | -8.33% | 1 | 5,065 | 106.06% |
| VIX241218C00022000 | 2024-05-15 12:09PM CDT | 2024-12-18 | 1.77 | 1.69 | 1.83 | -0.11 | -5.85% | 37 | 8,628 | 103.56% |
| VIX250122C00022000 | 2024-05-13 2:25PM CDT | 2025-01-22 | 2.21 | 1.84 | 2.20 | 0.00 | - | 1 | 9 | 102.69% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00022000 | 2024-05-13 9:45AM CDT | 2024-05-15 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| VIX240522P00022000 | 2024-05-15 12:44PM CDT | 2024-05-22 | 9.05 | 9.10 | 9.20 | +0.58 | +6.85% | 52 | 8,840 | 0.00% |
| VIX240618P00022000 | 2024-05-15 1:59PM CDT | 2024-06-18 | 8.40 | 8.40 | 8.55 | +0.40 | +5.00% | 210 | 5,146 | 0.00% |
| VIX240717P00022000 | 2024-05-15 2:05PM CDT | 2024-07-17 | 7.90 | 7.85 | 8.00 | +0.35 | +4.64% | 36 | 484 | 0.00% |
| VIX240821P00022000 | 2024-05-15 10:37AM CDT | 2024-08-21 | 7.55 | 7.55 | 7.65 | +0.30 | +4.14% | 13 | 457 | 0.00% |
| VIX240918P00022000 | 2024-05-15 2:47PM CDT | 2024-09-18 | 7.25 | 7.20 | 7.30 | +0.35 | +5.07% | 7 | 260 | 0.00% |
| VIX241016P00022000 | 2024-05-15 1:45PM CDT | 2024-10-16 | 5.50 | 5.40 | 5.60 | +0.20 | +3.77% | 6 | 341 | 0.00% |
| VIX241120P00022000 | 2024-05-15 10:21AM CDT | 2024-11-20 | 6.45 | 6.45 | 6.70 | +0.15 | +2.38% | 5 | 173 | 0.00% |
| VIX241218P00022000 | 2024-05-14 8:40AM CDT | 2024-12-18 | 6.75 | 6.70 | 6.90 | +0.30 | +4.65% | 3 | 51 | 0.00% |
| VIX250122P00022000 | 2024-05-09 10:47AM CDT | 2025-01-22 | 6.20 | 6.35 | 6.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.