CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-05-31 10:22AM CDT | 10.00 | 7.85 | 7.45 | 7.70 | +0.08 | +1.03% | 12 | 0 | 234.86% |
| VIX241016C00010500 | 2024-05-29 12:25PM CDT | 10.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016C00011000 | 2024-05-30 2:49PM CDT | 11.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 6.31 | 6.00 | 6.25 | +0.06 | +0.96% | 350 | 0 | 191.70% |
| VIX241016C00012000 | 2024-05-31 11:21AM CDT | 12.00 | 6.00 | 0.00 | 0.00 | +0.20 | +3.45% | 10 | 0 | 0.00% |
| VIX241016C00012500 | 2024-05-24 12:42PM CDT | 12.50 | 5.25 | 5.10 | 0.00 | 0.00 | - | 30 | 0 | 76.07% |
| VIX241016C00013000 | 2024-05-30 2:51PM CDT | 13.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| VIX241016C00013500 | 2024-05-21 2:52PM CDT | 13.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VIX241016C00014000 | 2024-05-31 10:16AM CDT | 14.00 | 4.20 | 3.90 | 4.10 | -0.06 | -1.41% | 1 | 0 | 142.29% |
| VIX241016C00014500 | 2024-05-30 8:30AM CDT | 14.50 | 4.05 | 3.55 | 3.80 | 0.00 | - | 1 | 0 | 136.38% |
| VIX241016C00015000 | 2024-05-28 10:55AM CDT | 15.00 | 3.56 | 3.30 | 3.50 | 0.00 | - | 8 | 0 | 132.03% |
| VIX241016C00016000 | 2024-05-31 1:17PM CDT | 16.00 | 3.05 | 0.00 | 0.00 | -0.05 | -1.61% | 50 | 0 | 12.50% |
| VIX241016C00017000 | 2024-05-31 10:27AM CDT | 17.00 | 2.80 | 2.47 | 0.00 | -0.02 | -0.71% | 4 | 0 | 78.56% |
| VIX241016C00018000 | 2024-05-31 12:05PM CDT | 18.00 | 2.42 | 0.00 | 2.36 | -0.01 | -0.41% | 57 | 0 | 83.30% |
| VIX241016C00019000 | 2024-05-30 2:00PM CDT | 19.00 | 2.12 | 1.93 | 2.11 | 0.00 | - | 4 | 0 | 117.29% |
| VIX241016C00020000 | 2024-05-31 12:27PM CDT | 20.00 | 1.93 | 0.00 | 0.00 | -0.13 | -6.31% | 162 | 0 | 12.50% |
| VIX241016C00021000 | 2024-05-31 8:30AM CDT | 21.00 | 1.73 | 0.00 | 0.00 | +0.01 | +0.58% | 30 | 0 | 25.00% |
| VIX241016C00022000 | 2024-05-28 1:45PM CDT | 22.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VIX241016C00023000 | 2024-05-20 12:39PM CDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| VIX241016C00024000 | 2024-05-29 9:23AM CDT | 24.00 | 1.45 | 1.16 | 1.32 | 0.00 | - | 6 | 0 | 115.14% |
| VIX241016C00025000 | 2024-05-31 2:54PM CDT | 25.00 | 1.15 | 1.06 | 1.22 | -0.05 | -4.17% | 5 | 0 | 115.33% |
| VIX241016C00026000 | 2024-05-28 8:32AM CDT | 26.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| VIX241016C00027000 | 2024-05-31 10:27AM CDT | 27.00 | 1.07 | 0.90 | 1.05 | -0.01 | -0.93% | 1 | 0 | 115.82% |
| VIX241016C00028000 | 2024-05-31 1:27PM CDT | 28.00 | 0.97 | 0.83 | 0.99 | -0.07 | -6.73% | 7 | 0 | 116.41% |
| VIX241016C00029000 | 2024-05-30 10:09AM CDT | 29.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VIX241016C00030000 | 2024-05-31 9:37AM CDT | 30.00 | 0.84 | 0.00 | 0.87 | -0.02 | -2.33% | 4 | 0 | 99.41% |
| VIX241016C00031000 | 2024-05-30 2:19PM CDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241016C00032000 | 2024-05-28 10:55AM CDT | 32.00 | 0.80 | 0.00 | 0.78 | 0.00 | - | 8 | 0 | 101.66% |
| VIX241016C00033000 | 2024-05-23 3:05PM CDT | 33.00 | 0.88 | 0.59 | 0.74 | 0.00 | - | 5 | 0 | 118.95% |
| VIX241016C00034000 | 2024-05-28 10:46AM CDT | 34.00 | 0.76 | 0.56 | 0.70 | 0.00 | - | 30 | 0 | 119.63% |
| VIX241016C00035000 | 2024-05-30 10:25AM CDT | 35.00 | 0.65 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 104.69% |
| VIX241016C00036000 | 2024-04-15 1:40PM CDT | 36.00 | 1.65 | 0.59 | 0.84 | 0.00 | - | 10 | 210 | 128.22% |
| VIX241016C00037000 | 2024-05-10 2:14PM CDT | 37.00 | 0.71 | 0.47 | 0.61 | 0.00 | - | 1 | 0 | 121.29% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.45 | 0.58 | 0.00 | - | 1 | 0 | 121.88% |
| VIX241016C00039000 | 2024-05-15 9:27AM CDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX241016C00040000 | 2024-05-31 10:17AM CDT | 40.00 | 0.55 | 0.40 | 0.53 | +0.04 | +7.84% | 1 | 0 | 122.66% |
| VIX241016C00042500 | 2024-05-30 2:23PM CDT | 42.50 | 0.41 | 0.36 | 0.49 | 0.00 | - | 100 | 0 | 124.51% |
| VIX241016C00045000 | 2024-05-31 11:03AM CDT | 45.00 | 0.40 | 0.00 | 0.45 | -0.03 | -6.98% | 212 | 0 | 113.28% |
| VIX241016C00047500 | 2024-05-30 11:59AM CDT | 47.50 | 0.38 | 0.29 | 0.41 | 0.00 | - | 20 | 0 | 127.05% |
| VIX241016C00050000 | 2024-05-31 1:41PM CDT | 50.00 | 0.34 | 0.00 | 0.38 | -0.01 | -2.86% | 11 | 0 | 116.60% |
| VIX241016C00055000 | 2024-05-23 11:00AM CDT | 55.00 | 0.31 | 0.21 | 0.33 | 0.00 | - | 1 | 0 | 130.27% |
| VIX241016C00060000 | 2024-05-31 3:04PM CDT | 60.00 | 0.25 | 0.18 | 0.29 | -0.02 | -7.41% | 11 | 0 | 132.62% |
| VIX241016C00065000 | 2024-05-21 3:05PM CDT | 65.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 764 | 0 | 125.78% |
| VIX241016C00070000 | 2024-05-29 10:27AM CDT | 70.00 | 0.20 | 0.13 | 0.24 | 0.00 | - | 1 | 0 | 136.52% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.11 | 0.22 | 0.00 | - | 10 | 0 | 138.28% |
| VIX241016C00080000 | 2024-05-10 1:48PM CDT | 80.00 | 0.19 | 0.09 | 0.21 | 0.00 | - | 1 | 0 | 139.84% |
| VIX241016C00085000 | 2024-05-30 8:50AM CDT | 85.00 | 0.15 | 0.08 | 0.19 | 0.00 | - | 212 | 0 | 141.21% |
| VIX241016C00090000 | 2024-05-10 8:36AM CDT | 90.00 | 0.17 | 0.07 | 0.18 | 0.00 | - | 7 | 0 | 142.97% |
| VIX241016C00095000 | 2024-05-02 12:31PM CDT | 95.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 24 | 148.05% |
| VIX241016C00100000 | 2024-05-28 3:03PM CDT | 100.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 35 | 0 | 140.23% |
| VIX241016C00110000 | 2024-05-31 2:24PM CDT | 110.00 | 0.13 | 0.04 | 0.15 | +0.03 | +30.00% | 2 | 0 | 148.44% |
| VIX241016C00120000 | 2024-05-16 12:29PM CDT | 120.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 10 | 0 | 147.27% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 4 | 0 | 150.00% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 100 | 0 | 152.34% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 154.30% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 161.72% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 0 | 158.59% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 10 | 0 | 161.72% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 645 | 0 | 28.32% |
| VIX241016P00010500 | 2024-05-31 12:23PM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 618 | 0 | 24.02% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 0 | 19.73% |
| VIX241016P00011500 | 2024-05-23 3:14PM CDT | 11.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 16.21% |
| VIX241016P00012000 | 2024-05-29 1:15PM CDT | 12.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 12.79% |
| VIX241016P00012500 | 2024-05-29 9:23AM CDT | 12.50 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 0 | 9.08% |
| VIX241016P00013000 | 2024-05-31 2:53PM CDT | 13.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 6 | 0 | 0.00% |
| VIX241016P00013500 | 2024-05-22 1:00PM CDT | 13.50 | 0.23 | 0.15 | 0.27 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00014000 | 2024-05-31 11:42AM CDT | 14.00 | 0.30 | 0.27 | 0.00 | +0.01 | +3.45% | 41 | 0 | 0.00% |
| VIX241016P00014500 | 2024-05-28 9:41AM CDT | 14.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00015000 | 2024-05-31 12:04PM CDT | 15.00 | 0.64 | 0.64 | 0.80 | -0.04 | -5.88% | 603 | 0 | 0.00% |
| VIX241016P00016000 | 2024-05-31 11:56AM CDT | 16.00 | 1.13 | 0.00 | 0.00 | -0.04 | -3.42% | 5 | 0 | 0.00% |
| VIX241016P00017000 | 2024-05-31 10:50AM CDT | 17.00 | 1.74 | 0.00 | 1.92 | +0.04 | +2.35% | 7 | 0 | 0.00% |
| VIX241016P00018000 | 2024-05-31 2:55PM CDT | 18.00 | 2.47 | 2.43 | 2.61 | +0.11 | +4.66% | 13 | 0 | 0.00% |
| VIX241016P00019000 | 2024-05-31 2:05PM CDT | 19.00 | 3.10 | 3.15 | 3.35 | -0.05 | -1.59% | 22 | 0 | 0.00% |
| VIX241016P00020000 | 2024-05-31 2:56PM CDT | 20.00 | 4.00 | 3.90 | 4.15 | +0.10 | +2.56% | 19 | 0 | 0.00% |
| VIX241016P00021000 | 2024-05-31 10:43AM CDT | 21.00 | 4.65 | 4.70 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00022000 | 2024-05-31 10:49AM CDT | 22.00 | 5.47 | 5.55 | 0.00 | +0.02 | +0.37% | 5 | 0 | 0.00% |
| VIX241016P00023000 | 2024-05-30 2:56PM CDT | 23.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX241016P00024000 | 2024-05-31 10:16AM CDT | 24.00 | 7.15 | 7.25 | 0.00 | -0.20 | -2.72% | 2 | 0 | 0.00% |
| VIX241016P00025000 | 2024-05-29 11:02AM CDT | 25.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241016P00026000 | 2024-05-31 11:03AM CDT | 26.00 | 8.91 | 9.05 | 9.25 | -0.19 | -2.09% | 2 | 0 | 0.00% |
| VIX241016P00027000 | 2024-05-31 9:32AM CDT | 27.00 | 9.85 | 9.95 | 10.15 | -0.05 | -0.51% | 1 | 0 | 0.00% |
| VIX241016P00028000 | 2024-05-28 2:59PM CDT | 28.00 | 10.90 | 10.85 | 11.10 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00030000 | 2024-05-22 9:28AM CDT | 30.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 14.55 | 14.80 | +0.40 | +2.87% | 1 | 0 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.85 | 22.75 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 31.04 | 31.80 | 32.05 | 0.00 | - | - | 0 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.90 | 159.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.