CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:13PM CDT. Market open.
Strike:25.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00025000 | 2024-05-14 11:48AM CDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 792 | 50.00% |
| VIX240522C00025000 | 2024-05-15 2:10PM CDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 225 | 232,256 | 209.38% |
| VIXW240529C00025000 | 2024-05-15 12:22PM CDT | 2024-05-29 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 5 | 40 | 165.63% |
| VIXW240605C00025000 | 2024-05-15 9:07AM CDT | 2024-06-05 | 0.13 | 0.05 | 0.16 | -0.05 | -27.78% | 5 | 14 | 158.20% |
| VIXW240612C00025000 | 2024-05-10 1:58PM CDT | 2024-06-12 | 0.26 | 0.10 | 0.23 | 0.00 | - | - | 13 | 150.78% |
| VIX240618C00025000 | 2024-05-15 1:32PM CDT | 2024-06-18 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 18,666 | 139,450 | 142.19% |
| VIX240717C00025000 | 2024-05-15 2:12PM CDT | 2024-07-17 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 11,276 | 118,255 | 125.20% |
| VIX240821C00025000 | 2024-05-15 1:53PM CDT | 2024-08-21 | 0.68 | 0.66 | 0.71 | -0.08 | -10.53% | 2,215 | 100,541 | 117.19% |
| VIX240918C00025000 | 2024-05-15 12:33PM CDT | 2024-09-18 | 0.88 | 0.84 | 0.90 | -0.07 | -7.37% | 235 | 8,010 | 111.82% |
| VIX241016C00025000 | 2024-05-15 12:16PM CDT | 2024-10-16 | 1.30 | 1.24 | 1.35 | -0.21 | -13.91% | 2 | 8,452 | 116.89% |
| VIX241120C00025000 | 2024-05-15 10:11AM CDT | 2024-11-20 | 1.35 | 1.28 | 1.37 | -0.10 | -6.90% | 1 | 320 | 106.54% |
| VIX241218C00025000 | 2024-05-15 9:21AM CDT | 2024-12-18 | 1.35 | 1.31 | 1.48 | -0.23 | -14.56% | 5 | 6,933 | 101.51% |
| VIX250122C00025000 | 2024-05-15 12:38PM CDT | 2025-01-22 | 1.86 | 1.50 | 1.84 | -0.15 | -7.46% | 32 | 738 | 101.47% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00025000 | 2024-05-15 12:27PM CDT | 2024-05-22 | 12.10 | 12.00 | 12.15 | +0.75 | +6.61% | 53 | 2,581 | 0.00% |
| VIX240618P00025000 | 2024-05-15 1:56PM CDT | 2024-06-18 | 11.33 | 11.30 | 11.40 | +0.43 | +3.94% | 274 | 877 | 0.00% |
| VIX240717P00025000 | 2024-05-15 12:41PM CDT | 2024-07-17 | 10.72 | 10.70 | 10.80 | +0.47 | +4.59% | 233 | 368 | 0.00% |
| VIX240821P00025000 | 2024-05-15 12:17PM CDT | 2024-08-21 | 10.30 | 10.30 | 10.40 | +0.32 | +3.21% | 10 | 255 | 0.00% |
| VIX240918P00025000 | 2024-05-13 11:43AM CDT | 2024-09-18 | 9.60 | 9.90 | 10.00 | 0.00 | - | 2 | 213 | 0.00% |
| VIX241016P00025000 | 2024-05-14 12:44PM CDT | 2024-10-16 | 7.80 | 8.00 | 8.10 | 0.00 | - | 1 | 653 | 0.00% |
| VIX241120P00025000 | 2024-04-17 8:49AM CDT | 2024-11-20 | 7.85 | 8.95 | 9.15 | 0.00 | - | 1 | 79 | 0.00% |
| VIX241218P00025000 | 2024-05-02 11:06AM CDT | 2024-12-18 | 8.70 | 9.05 | 9.35 | 0.00 | - | 5 | 64 | 0.00% |
| VIX250122P00025000 | 2024-04-25 10:30AM CDT | 2025-01-22 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.