CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 10:09AM CDT. Market open.
Strike:14.50
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00014500 | 2024-06-14 10:05AM CDT | 2024-06-18 | 0.21 | 0.22 | 0.24 | +0.11 | +110.00% | 522 | 69,547 | 116.80% |
| VIXW240626C00014500 | 2024-06-14 9:32AM CDT | 2024-06-26 | 0.54 | 0.47 | 0.70 | +0.07 | +14.89% | 13 | 132 | 114.26% |
| VIXW240703C00014500 | 2024-06-12 2:45PM CDT | 2024-07-03 | 0.78 | 0.83 | 1.14 | 0.00 | - | 30 | 43 | 126.56% |
| VIXW240710C00014500 | 2024-06-13 8:30AM CDT | 2024-07-10 | 0.99 | 0.98 | 1.38 | 0.00 | - | 10 | 20 | 122.95% |
| VIX240717C00014500 | 2024-06-14 10:02AM CDT | 2024-07-17 | 1.24 | 1.25 | 1.30 | +0.29 | +30.53% | 2,451 | 73,943 | 115.63% |
| VIXW240724C00014500 | 2024-06-13 2:24PM CDT | 2024-07-24 | 1.40 | 1.16 | 1.97 | 0.00 | - | 15 | 15 | 122.07% |
| VIX240821C00014500 | 2024-06-13 1:41PM CDT | 2024-08-21 | 1.74 | 2.01 | 2.09 | 0.00 | - | 22 | 5,587 | 115.53% |
| VIX240918C00014500 | 2024-06-13 2:40PM CDT | 2024-09-18 | 2.27 | 2.54 | 2.62 | 0.00 | - | 61 | 479 | 117.29% |
| VIX241016C00014500 | 2024-06-13 1:23PM CDT | 2024-10-16 | 4.00 | 4.05 | 4.25 | 0.00 | - | 15 | 102 | 156.54% |
| VIX241120C00014500 | 2024-06-12 3:00PM CDT | 2024-11-20 | 3.60 | 3.65 | 3.85 | 0.00 | - | 2 | 505 | 126.17% |
| VIX241218C00014500 | 2024-06-12 3:02PM CDT | 2024-12-18 | 3.55 | 3.65 | 3.90 | 0.00 | - | 13 | 52 | 117.09% |
| VIX250122C00014500 | 2024-06-13 1:24PM CDT | 2025-01-22 | 4.35 | 4.15 | 4.50 | 0.00 | - | 92 | 43 | 121.78% |
| VIX250219C00014500 | 2024-06-10 8:37AM CDT | 2025-02-19 | 4.60 | 4.35 | 4.95 | 0.00 | - | 1 | 0 | 122.90% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00014500 | 2024-06-14 9:03AM CDT | 2024-06-18 | 1.62 | 1.39 | 1.45 | -0.49 | -23.22% | 9 | 92,696 | 0.00% |
| VIXW240626P00014500 | 2024-06-14 9:03AM CDT | 2024-06-26 | 1.35 | 1.11 | 1.50 | -0.03 | -2.17% | 2 | 11 | 35.16% |
| VIXW240703P00014500 | 2024-06-07 1:07PM CDT | 2024-07-03 | 1.25 | 0.94 | 1.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00014500 | 2024-06-14 9:47AM CDT | 2024-07-17 | 1.20 | 1.18 | 1.24 | -0.26 | -17.81% | 2,323 | 104,163 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 2024-07-24 | 1.23 | 0.72 | 1.38 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240821P00014500 | 2024-06-14 9:04AM CDT | 2024-08-21 | 1.27 | 1.21 | 1.27 | -0.15 | -10.56% | 11 | 0 | 0.00% |
| VIX240918P00014500 | 2024-06-14 8:38AM CDT | 2024-09-18 | 1.22 | 1.10 | 1.16 | -0.03 | -2.40% | 36 | 8,481 | 0.00% |
| VIX241016P00014500 | 2024-06-14 9:38AM CDT | 2024-10-16 | 0.41 | 0.36 | 0.44 | -0.03 | -6.82% | 1 | 5,660 | 0.00% |
| VIX241120P00014500 | 2024-06-11 9:56AM CDT | 2024-11-20 | 0.94 | 0.81 | 0.92 | 0.00 | - | 2 | 16 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 2024-12-18 | 1.13 | 0.97 | 1.11 | 0.00 | - | 1 | 47 | 0.00% |
| VIX250122P00014500 | 2024-05-28 2:29PM CDT | 2025-01-22 | 1.06 | 0.85 | 1.05 | 0.00 | - | 1 | 4,003 | 0.00% |
| VIX250219P00014500 | 2024-06-05 1:51PM CDT | 2025-02-19 | 1.00 | 0.87 | 1.09 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.