CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforDecember 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-05-31 10:00AM CDT | 10.00 | 6.80 | 0.00 | 0.00 | +0.10 | +1.49% | 1 | 0 | 0.00% |
| VIX241218C00010500 | 2024-05-23 1:20PM CDT | 10.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VIX241218C00011000 | 2024-05-23 8:32AM CDT | 11.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218C00011500 | 2024-05-29 8:39AM CDT | 11.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX241218C00012000 | 2024-05-31 1:23PM CDT | 12.00 | 4.85 | 0.00 | 0.00 | -0.25 | -4.90% | 3 | 0 | 0.00% |
| VIX241218C00012500 | 2024-05-31 11:30AM CDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241218C00013000 | 2024-05-31 2:34PM CDT | 13.00 | 4.45 | 0.00 | 0.00 | +0.10 | +2.30% | 19 | 0 | 0.39% |
| VIX241218C00013500 | 2024-05-29 2:26PM CDT | 13.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VIX241218C00014000 | 2024-05-31 1:27PM CDT | 14.00 | 3.95 | 0.00 | 0.00 | +0.15 | +3.95% | 1,034 | 0 | 3.13% |
| VIX241218C00014500 | 2024-05-24 2:38PM CDT | 14.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIX241218C00015000 | 2024-05-31 2:56PM CDT | 15.00 | 3.40 | 0.00 | 0.00 | -0.05 | -1.45% | 22 | 0 | 6.25% |
| VIX241218C00016000 | 2024-05-31 2:45PM CDT | 16.00 | 3.02 | 0.00 | 0.00 | -0.13 | -4.13% | 3 | 0 | 6.25% |
| VIX241218C00017000 | 2024-05-31 12:42PM CDT | 17.00 | 2.78 | 0.00 | 0.00 | -0.11 | -3.81% | 5 | 0 | 12.50% |
| VIX241218C00018000 | 2024-05-31 12:06PM CDT | 18.00 | 2.57 | 0.00 | 0.00 | +0.07 | +2.80% | 54 | 0 | 12.50% |
| VIX241218C00019000 | 2024-05-29 8:38AM CDT | 19.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VIX241218C00020000 | 2024-05-31 2:23PM CDT | 20.00 | 2.08 | 0.00 | 0.00 | +0.03 | +1.46% | 31 | 0 | 12.50% |
| VIX241218C00021000 | 2024-05-31 2:45PM CDT | 21.00 | 1.85 | 0.00 | 0.00 | -0.12 | -6.09% | 3 | 0 | 12.50% |
| VIX241218C00022000 | 2024-05-29 9:24AM CDT | 22.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VIX241218C00023000 | 2024-05-31 12:57PM CDT | 23.00 | 1.53 | 0.00 | 0.00 | -0.12 | -7.27% | 1 | 0 | 25.00% |
| VIX241218C00024000 | 2024-05-31 2:41PM CDT | 24.00 | 1.57 | 0.00 | 0.00 | +0.02 | +1.29% | 1 | 0 | 25.00% |
| VIX241218C00025000 | 2024-05-30 10:25AM CDT | 25.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VIX241218C00026000 | 2024-05-31 10:33AM CDT | 26.00 | 1.37 | 0.00 | 0.00 | +0.02 | +1.48% | 7 | 0 | 25.00% |
| VIX241218C00027000 | 2024-05-22 9:17AM CDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VIX241218C00028000 | 2024-05-21 1:26PM CDT | 28.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| VIX241218C00029000 | 2024-05-31 11:25AM CDT | 29.00 | 1.13 | 0.00 | 0.00 | +0.08 | +7.62% | 1,000 | 0 | 25.00% |
| VIX241218C00030000 | 2024-05-31 2:23PM CDT | 30.00 | 0.98 | 0.00 | 0.00 | -0.14 | -12.50% | 4 | 0 | 25.00% |
| VIX241218C00031000 | 2024-05-20 2:06PM CDT | 31.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00032000 | 2024-05-20 9:10AM CDT | 32.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00033000 | 2024-05-10 11:47AM CDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00034000 | 2024-05-15 8:35AM CDT | 34.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00035000 | 2024-05-22 12:16PM CDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00036000 | 2024-05-09 1:13PM CDT | 36.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| VIX241218C00037000 | 2024-05-28 11:49AM CDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX241218C00040000 | 2024-05-29 12:56PM CDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VIX241218C00042500 | 2024-05-29 1:13PM CDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| VIX241218C00045000 | 2024-05-22 1:45PM CDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX241218C00047500 | 2024-05-08 3:00PM CDT | 47.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VIX241218C00050000 | 2024-05-28 12:56PM CDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| VIX241218C00055000 | 2024-05-24 9:39AM CDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| VIX241218C00060000 | 2024-05-31 11:51AM CDT | 60.00 | 0.33 | 0.00 | 0.00 | +0.03 | +10.00% | 157 | 0 | 50.00% |
| VIX241218C00065000 | 2024-04-25 8:31AM CDT | 65.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 60 | 78 | 126.56% |
| VIX241218C00070000 | 2024-05-29 12:28PM CDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX241218C00075000 | 2024-04-04 2:01PM CDT | 75.00 | 0.45 | 0.02 | 0.49 | 0.00 | - | 1 | 1 | 122.46% |
| VIX241218C00080000 | 2024-05-17 11:27AM CDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIX241218C00085000 | 2024-04-10 9:53AM CDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00090000 | 2024-05-06 11:30AM CDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| VIX241218C00095000 | 2024-04-04 2:04PM CDT | 95.00 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 128.52% |
| VIX241218C00100000 | 2024-05-22 12:10PM CDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| VIX241218C00110000 | 2024-05-30 10:09AM CDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX241218C00120000 | 2024-05-09 12:47PM CDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| VIX241218C00130000 | 2024-04-12 9:46AM CDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIX241218C00140000 | 2024-05-22 12:10PM CDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX241218C00150000 | 2024-05-22 12:10PM CDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX241218C00160000 | 2024-05-28 2:30PM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX241218C00170000 | 2024-05-22 12:10PM CDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX241218C00180000 | 2024-05-22 12:10PM CDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforDecember 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 12.50% |
| VIX241218P00010500 | 2024-05-24 2:39PM CDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIX241218P00011500 | 2024-05-20 1:43PM CDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| VIX241218P00012000 | 2024-05-23 12:05PM CDT | 12.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIX241218P00012500 | 2024-05-31 11:39AM CDT | 12.50 | 0.38 | 0.00 | 0.00 | +0.08 | +26.67% | 40 | 0 | 1.56% |
| VIX241218P00013000 | 2024-05-31 10:37AM CDT | 13.00 | 0.54 | 0.00 | 0.00 | +0.01 | +1.89% | 1 | 0 | 0.00% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00014000 | 2024-05-29 1:06PM CDT | 14.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 14.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00015000 | 2024-05-31 11:16AM CDT | 15.00 | 1.34 | 0.00 | 0.00 | -0.04 | -2.90% | 348 | 0 | 0.00% |
| VIX241218P00016000 | 2024-05-28 9:37AM CDT | 16.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VIX241218P00017000 | 2024-05-31 11:00AM CDT | 17.00 | 2.73 | 0.00 | 0.00 | -0.09 | -3.19% | 4 | 0 | 0.00% |
| VIX241218P00018000 | 2024-05-31 12:06PM CDT | 18.00 | 3.35 | 0.00 | 0.00 | -0.20 | -5.63% | 1 | 0 | 0.00% |
| VIX241218P00019000 | 2024-05-31 2:57PM CDT | 19.00 | 4.30 | 0.00 | 0.00 | +0.20 | +4.88% | 9 | 0 | 0.00% |
| VIX241218P00020000 | 2024-05-31 10:44AM CDT | 20.00 | 5.05 | 0.00 | 0.00 | +0.20 | +4.12% | 5 | 0 | 0.00% |
| VIX241218P00021000 | 2024-05-31 10:51AM CDT | 21.00 | 5.85 | 0.00 | 0.00 | +0.05 | +0.86% | 2 | 0 | 0.00% |
| VIX241218P00022000 | 2024-05-30 10:46AM CDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00023000 | 2024-05-23 11:40AM CDT | 23.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241218P00025000 | 2024-05-29 11:00AM CDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241218P00026000 | 2024-05-23 2:26PM CDT | 26.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.