CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 06:10AM CDT. Market open.
Strike:20.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00020000 | 2024-06-14 5:24AM CDT | 2024-06-18 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 33 | 229,837 | 213.28% |
| VIXW240626C00020000 | 2024-06-13 2:58PM CDT | 2024-06-26 | 0.11 | 0.07 | 0.23 | 0.00 | - | 40 | 689 | 148.05% |
| VIXW240703C00020000 | 2024-06-13 10:24AM CDT | 2024-07-03 | 0.23 | 0.12 | 0.40 | 0.00 | - | 30 | 270 | 137.50% |
| VIXW240710C00020000 | 2024-06-13 1:48PM CDT | 2024-07-10 | 0.34 | 0.19 | 0.54 | 0.00 | - | 7 | 59 | 130.47% |
| VIX240717C00020000 | 2024-06-13 3:09PM CDT | 2024-07-17 | 0.35 | 0.39 | 0.47 | 0.00 | - | 29,007 | 0 | 122.46% |
| VIX240821C00020000 | 2024-06-13 2:56PM CDT | 2024-08-21 | 0.79 | 0.88 | 0.95 | 0.00 | - | 4,756 | 0 | 113.18% |
| VIX240918C00020000 | 2024-06-13 2:56PM CDT | 2024-09-18 | 1.15 | 1.21 | 1.30 | 0.00 | - | 2,183 | 98,245 | 109.57% |
| VIX241016C00020000 | 2024-06-13 2:56PM CDT | 2024-10-16 | 1.92 | 1.90 | 2.17 | 0.00 | - | 38 | 69,072 | 122.85% |
| VIX241120C00020000 | 2024-06-13 2:56PM CDT | 2024-11-20 | 1.95 | 2.00 | 2.25 | 0.00 | - | 49 | 30,656 | 111.18% |
| VIX241218C00020000 | 2024-06-13 9:07AM CDT | 2024-12-18 | 2.08 | 2.05 | 2.37 | 0.00 | - | 2 | 31,139 | 104.79% |
| VIX250122C00020000 | 2024-06-13 9:04AM CDT | 2025-01-22 | 2.45 | 2.32 | 2.82 | 0.00 | - | 3 | 3,166 | 104.93% |
| VIX250219C00020000 | 2024-06-13 2:57PM CDT | 2025-02-19 | 2.75 | 2.55 | 3.15 | 0.00 | - | 9 | 0 | 105.27% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00020000 | 2024-06-14 6:09AM CDT | 2024-06-18 | 6.52 | 6.40 | 6.55 | -1.03 | -12.00% | 6 | 41,711 | 0.00% |
| VIXW240626P00020000 | 2024-05-24 2:04PM CDT | 2024-06-26 | 6.20 | 5.83 | 6.90 | 0.00 | - | 5 | 6 | 168.75% |
| VIXW240703P00020000 | 2024-06-03 9:19AM CDT | 2024-07-03 | 5.97 | 5.30 | 6.53 | 0.00 | - | - | 100 | 0.00% |
| VIX240717P00020000 | 2024-06-14 6:09AM CDT | 2024-07-17 | 5.87 | 5.85 | 6.00 | -0.48 | -7.03% | 6 | 0 | 0.00% |
| VIX240821P00020000 | 2024-06-13 3:13PM CDT | 2024-08-21 | 5.90 | 5.55 | 5.70 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240918P00020000 | 2024-06-13 2:36PM CDT | 2024-09-18 | 5.50 | 5.15 | 5.35 | 0.00 | - | 21 | 25,495 | 0.00% |
| VIX241016P00020000 | 2024-06-13 2:35PM CDT | 2024-10-16 | 3.90 | 3.55 | 3.85 | 0.00 | - | 17 | 17,887 | 0.00% |
| VIX241120P00020000 | 2024-06-12 2:54PM CDT | 2024-11-20 | 4.70 | 4.30 | 4.65 | 0.00 | - | 22 | 634 | 0.00% |
| VIX241218P00020000 | 2024-06-12 10:34AM CDT | 2024-12-18 | 5.00 | 4.55 | 4.90 | 0.00 | - | 6 | 103 | 0.00% |
| VIX250122P00020000 | 2024-06-12 8:30AM CDT | 2025-01-22 | 4.85 | 4.20 | 4.75 | 0.00 | - | 1 | 40 | 0.00% |
| VIX250219P00020000 | 2024-06-12 8:55AM CDT | 2025-02-19 | 4.60 | 4.20 | 4.85 | 0.00 | - | 5 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.