CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 06:14AM CDT. Market open.
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00011000 | 2024-05-07 2:58PM CDT | 11.00 | 3.25 | 2.47 | 3.96 | 0.00 | - | 2 | 30 | 283.20% |
| VIXW240515C00012000 | 2024-05-08 2:56PM CDT | 12.00 | 2.12 | 1.51 | 3.00 | 0.00 | - | 9 | 19 | 223.44% |
| VIXW240515C00012500 | 2024-05-06 2:42PM CDT | 12.50 | 1.98 | 1.03 | 2.52 | 0.00 | - | 22 | 122 | 192.97% |
| VIXW240515C00013000 | 2024-05-08 3:02PM CDT | 13.00 | 1.25 | 0.77 | 1.76 | 0.00 | - | 917 | 919 | 157.03% |
| VIXW240515C00013500 | 2024-05-08 2:56PM CDT | 13.50 | 0.80 | 0.35 | 1.34 | 0.00 | - | 37 | 201 | 130.86% |
| VIXW240515C00014000 | 2024-05-08 2:54PM CDT | 14.00 | 0.55 | 0.45 | 1.06 | 0.00 | - | 354 | 760 | 144.92% |
| VIXW240515C00014500 | 2024-05-08 12:36PM CDT | 14.50 | 0.45 | 0.10 | 0.86 | 0.00 | - | 22 | 120 | 128.13% |
| VIXW240515C00015000 | 2024-05-08 3:04PM CDT | 15.00 | 0.28 | 0.00 | 0.72 | 0.00 | - | 204 | 401 | 128.52% |
| VIXW240515C00016000 | 2024-05-08 3:14PM CDT | 16.00 | 0.17 | 0.00 | 0.58 | 0.00 | - | 199 | 1,284 | 148.44% |
| VIXW240515C00017000 | 2024-05-08 2:52PM CDT | 17.00 | 0.06 | 0.05 | 0.49 | 0.00 | - | 250 | 4,998 | 171.88% |
| VIXW240515C00018000 | 2024-05-08 12:44PM CDT | 18.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 40 | 785 | 180.47% |
| VIXW240515C00019000 | 2024-05-08 10:07AM CDT | 19.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 9 | 519 | 192.19% |
| VIXW240515C00020000 | 2024-05-08 2:23PM CDT | 20.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 63 | 965 | 204.69% |
| VIXW240515C00021000 | 2024-05-08 2:56PM CDT | 21.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 27 | 450 | 214.84% |
| VIXW240515C00022000 | 2024-05-08 2:09PM CDT | 22.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 135 | 446 | 227.34% |
| VIXW240515C00023000 | 2024-05-08 1:25PM CDT | 23.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 30 | 137 | 237.50% |
| VIXW240515C00024000 | 2024-05-08 10:57AM CDT | 24.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 5 | 63 | 249.22% |
| VIXW240515C00025000 | 2024-05-08 12:55PM CDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 761 | 259.38% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 50 | 72 | 268.75% |
| VIXW240515C00027000 | 2024-05-07 1:13PM CDT | 27.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 35 | 100 | 280.47% |
| VIXW240515C00028000 | 2024-05-06 9:05AM CDT | 28.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 139 | 291.41% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 8 | 298.44% |
| VIXW240515C00030000 | 2024-05-07 10:51AM CDT | 30.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 449 | 309.38% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 318.75% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 327.34% |
| VIXW240515C00033000 | 2024-05-03 9:32AM CDT | 33.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 61 | 332.81% |
| VIXW240515C00035000 | 2024-05-08 1:26PM CDT | 35.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 144 | 350.00% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | - | 174 | 371.88% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 375.78% |
| VIXW240515C00040000 | 2024-05-06 8:34AM CDT | 40.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 117 | 382.81% |
| VIXW240515C00042500 | 2024-04-15 12:11PM CDT | 42.50 | 0.26 | 0.00 | 0.16 | 0.00 | - | 57 | 102 | 398.44% |
| VIXW240515C00045000 | 2024-04-29 11:26AM CDT | 45.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 317 | 329 | 414.06% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1,700 | 428.13% |
| VIXW240515C00050000 | 2024-05-02 12:00PM CDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,001 | 1,136 | 437.50% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 319 | 460.94% |
| VIXW240515C00060000 | 2024-04-29 10:51AM CDT | 60.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1,700 | 1,715 | 482.81% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 20 | 503.13% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 14 | 562.50% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 595.31% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00012000 | 2024-05-08 1:12PM CDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 31 | 45.31% |
| VIXW240515P00012500 | 2024-05-08 2:52PM CDT | 12.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 25 | 63.28% |
| VIXW240515P00013000 | 2024-05-08 2:35PM CDT | 13.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 137 | 606 | 46.88% |
| VIXW240515P00013500 | 2024-05-08 2:58PM CDT | 13.50 | 0.15 | 0.00 | 0.42 | 0.00 | - | 107 | 450 | 37.50% |
| VIXW240515P00014000 | 2024-05-08 2:58PM CDT | 14.00 | 0.37 | 0.00 | 0.77 | 0.00 | - | 180 | 243 | 28.52% |
| VIXW240515P00014500 | 2024-05-08 9:28AM CDT | 14.50 | 0.70 | 0.20 | 1.19 | 0.00 | - | 5 | 66 | 0.00% |
| VIXW240515P00015000 | 2024-05-08 9:36AM CDT | 15.00 | 1.02 | 0.60 | 1.59 | 0.00 | - | 18 | 536 | 0.00% |
| VIXW240515P00016000 | 2024-05-08 3:01PM CDT | 16.00 | 2.10 | 1.33 | 2.62 | 0.00 | - | 18 | 712 | 0.00% |
| VIXW240515P00017000 | 2024-05-08 3:04PM CDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 134 | 1,525 | 0.00% |
| VIXW240515P00018000 | 2024-05-08 10:28AM CDT | 18.00 | 3.79 | 3.16 | 4.54 | 0.00 | - | 1 | 41 | 0.00% |
| VIXW240515P00019000 | 2024-05-08 1:57PM CDT | 19.00 | 4.95 | 4.12 | 5.53 | 0.00 | - | 5 | 23 | 0.00% |
| VIXW240515P00020000 | 2024-05-07 11:58AM CDT | 20.00 | 5.60 | 5.09 | 6.53 | 0.00 | - | 2 | 13 | 0.00% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 6.06 | 7.54 | 0.00 | - | 20 | 10 | 0.00% |
| VIXW240515P00022000 | 2024-04-15 2:49PM CDT | 22.00 | 5.20 | 7.04 | 8.55 | 0.00 | - | 5 | 15 | 0.00% |
| VIXW240515P00023000 | 2024-05-06 12:12PM CDT | 23.00 | 8.38 | 8.02 | 9.55 | 0.00 | - | 2 | 16 | 0.00% |
| VIXW240515P00024000 | 2024-04-16 10:18AM CDT | 24.00 | 7.10 | 9.00 | 10.55 | 0.00 | - | 2 | 4 | 0.00% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 14.97 | 16.55 | 0.00 | - | 5 | 9 | 0.00% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 24.95 | 26.54 | 0.00 | - | 10 | 4 | 0.00% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 44.93 | 46.52 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 49.93 | 51.51 | 0.00 | - | - | 5 | 0.00% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 54.92 | 56.51 | 0.00 | - | - | 6 | 0.00% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 64.91 | 66.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.