CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-17 2:54PM CDT | 10.00 | 2.64 | 2.58 | 2.79 | -0.14 | -5.04% | 148 | 4,953 | 291.02% |
| VIX240522C00010500 | 2024-05-16 8:55AM CDT | 10.50 | 2.35 | 2.08 | 2.30 | 0.00 | - | 5 | 359 | 251.17% |
| VIX240522C00011000 | 2024-05-17 2:49PM CDT | 11.00 | 1.71 | 1.58 | 1.80 | -0.15 | -8.06% | 26 | 360 | 210.55% |
| VIX240522C00011500 | 2024-05-17 3:08PM CDT | 11.50 | 1.17 | 1.09 | 1.30 | -0.20 | -14.60% | 222 | 442 | 169.92% |
| VIX240522C00012000 | 2024-05-17 2:59PM CDT | 12.00 | 0.70 | 0.62 | 0.84 | -0.14 | -16.67% | 1,709 | 3,736 | 131.25% |
| VIX240522C00012500 | 2024-05-17 3:12PM CDT | 12.50 | 0.37 | 0.34 | 0.42 | -0.16 | -30.19% | 1,500 | 32,184 | 105.08% |
| VIX240522C00013000 | 2024-05-17 2:57PM CDT | 13.00 | 0.20 | 0.19 | 0.24 | -0.11 | -35.48% | 4,131 | 29,448 | 100.78% |
| VIX240522C00013500 | 2024-05-17 3:00PM CDT | 13.50 | 0.13 | 0.11 | 0.15 | -0.07 | -35.00% | 4,163 | 82,880 | 102.34% |
| VIX240522C00014000 | 2024-05-17 3:03PM CDT | 14.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 9,446 | 80,926 | 112.50% |
| VIX240522C00014500 | 2024-05-17 2:48PM CDT | 14.50 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 2,741 | 46,439 | 117.97% |
| VIX240522C00015000 | 2024-05-17 3:12PM CDT | 15.00 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 14,837 | 145,838 | 130.47% |
| VIX240522C00015500 | 2024-05-17 2:37PM CDT | 15.50 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 5,501 | 67,305 | 144.53% |
| VIX240522C00016000 | 2024-05-17 2:58PM CDT | 16.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 1,113 | 223,666 | 155.47% |
| VIX240522C00017000 | 2024-05-17 3:13PM CDT | 17.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 957 | 204,463 | 173.44% |
| VIX240522C00018000 | 2024-05-17 3:14PM CDT | 18.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 6,313 | 348,451 | 195.31% |
| VIX240522C00019000 | 2024-05-17 2:30PM CDT | 19.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 1,135 | 105,190 | 206.25% |
| VIX240522C00020000 | 2024-05-17 3:09PM CDT | 20.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 5,915 | 286,121 | 225.00% |
| VIX240522C00021000 | 2024-05-17 2:36PM CDT | 21.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 5,543 | 81,249 | 237.50% |
| VIX240522C00022000 | 2024-05-17 2:52PM CDT | 22.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 348 | 116,529 | 50.00% |
| VIX240522C00023000 | 2024-05-17 2:54PM CDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,850 | 86,761 | 50.00% |
| VIX240522C00024000 | 2024-05-17 3:12PM CDT | 24.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 13,118 | 96,957 | 50.00% |
| VIX240522C00025000 | 2024-05-17 12:46PM CDT | 25.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 8 | 232,560 | 287.50% |
| VIX240522C00026000 | 2024-05-17 2:12PM CDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,485 | 73,161 | 50.00% |
| VIX240522C00027000 | 2024-05-16 9:14AM CDT | 27.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 35,228 | 318.75% |
| VIX240522C00028000 | 2024-05-17 2:36PM CDT | 28.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 58 | 115,156 | 325.00% |
| VIX240522C00029000 | 2024-05-17 1:20PM CDT | 29.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 17,500 | 39,412 | 334.38% |
| VIX240522C00030000 | 2024-05-17 3:12PM CDT | 30.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 45 | 151,040 | 343.75% |
| VIX240522C00031000 | 2024-05-16 2:41PM CDT | 31.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 13,332 | 356.25% |
| VIX240522C00032000 | 2024-05-17 3:12PM CDT | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 39,108 | 365.63% |
| VIX240522C00033000 | 2024-05-17 2:18PM CDT | 33.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1,050 | 64,120 | 375.00% |
| VIX240522C00034000 | 2024-05-09 9:56AM CDT | 34.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 500 | 28,999 | 381.25% |
| VIX240522C00035000 | 2024-05-17 9:28AM CDT | 35.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 85 | 251,837 | 390.63% |
| VIX240522C00036000 | 2024-05-14 2:51PM CDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76,218 | 390.63% |
| VIX240522C00037000 | 2024-05-16 3:12PM CDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 800 | 26,297 | 396.88% |
| VIX240522C00038000 | 2024-05-15 9:33AM CDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 425 | 22,438 | 406.25% |
| VIX240522C00039000 | 2024-05-15 2:52PM CDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 552 | 23,655 | 412.50% |
| VIX240522C00040000 | 2024-05-16 2:16PM CDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,107 | 176,719 | 421.88% |
| VIX240522C00042500 | 2024-05-17 1:26PM CDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 72 | 27,087 | 437.50% |
| VIX240522C00045000 | 2024-05-15 1:49PM CDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 121 | 127,828 | 456.25% |
| VIX240522C00047500 | 2024-05-14 2:21PM CDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 220,719 | 468.75% |
| VIX240522C00050000 | 2024-05-15 8:45AM CDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 130,812 | 484.38% |
| VIX240522C00055000 | 2024-05-13 1:59PM CDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 295 | 83,337 | 496.88% |
| VIX240522C00060000 | 2024-05-14 9:40AM CDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 175,335 | 50.00% |
| VIX240522C00065000 | 2024-04-30 2:21PM CDT | 65.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 61,553 | 543.75% |
| VIX240522C00070000 | 2024-05-16 11:36AM CDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 38,740 | 562.50% |
| VIX240522C00075000 | 2024-05-15 12:31PM CDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 54,041 | 581.25% |
| VIX240522C00080000 | 2024-05-13 11:25AM CDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 20,876 | 593.75% |
| VIX240522C00085000 | 2024-05-10 12:33PM CDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2,550 | 8,648 | 612.50% |
| VIX240522C00090000 | 2024-05-08 8:36AM CDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,592 | 10,933 | 625.00% |
| VIX240522C00095000 | 2024-05-06 11:34AM CDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 248 | 637.50% |
| VIX240522C00100000 | 2024-05-16 12:56PM CDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 399 | 1,149 | 650.00% |
| VIX240522C00110000 | 2024-04-25 11:02AM CDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 34 | 307 | 675.00% |
| VIX240522C00120000 | 2024-04-19 12:13PM CDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 800 | 693.75% |
| VIX240522C00130000 | 2024-04-19 10:44AM CDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 3,526 | 712.50% |
| VIX240522C00140000 | 2024-04-17 10:28AM CDT | 140.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 1,556 | 731.25% |
| VIX240522C00150000 | 2024-04-30 12:38PM CDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,903 | 750.00% |
| VIX240522C00160000 | 2024-04-16 8:30AM CDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 342 | 743.75% |
| VIX240522C00170000 | 2024-04-05 2:30PM CDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 553 | 781.25% |
| VIX240522C00180000 | 2024-04-30 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 26,214 | 793.75% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-17 10:05AM CDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,684 | 84.38% |
| VIX240522P00010500 | 2024-04-19 12:29PM CDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 202 | 65.63% |
| VIX240522P00011000 | 2024-05-16 11:02AM CDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 700 | 3,164 | 52.34% |
| VIX240522P00011500 | 2024-05-17 2:56PM CDT | 11.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 229 | 1,451 | 41.02% |
| VIX240522P00012000 | 2024-05-17 3:03PM CDT | 12.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 21,092 | 128,815 | 18.75% |
| VIX240522P00012500 | 2024-05-17 3:13PM CDT | 12.50 | 0.21 | 0.20 | 0.25 | +0.03 | +16.67% | 36,786 | 63,392 | 0.00% |
| VIX240522P00013000 | 2024-05-17 3:03PM CDT | 13.00 | 0.54 | 0.51 | 0.58 | +0.08 | +17.39% | 15,030 | 157,335 | 0.00% |
| VIX240522P00013500 | 2024-05-17 2:52PM CDT | 13.50 | 0.96 | 0.83 | 1.08 | +0.09 | +10.34% | 8,743 | 158,362 | 0.00% |
| VIX240522P00014000 | 2024-05-17 12:54PM CDT | 14.00 | 1.35 | 1.28 | 1.54 | +0.09 | +7.14% | 138 | 133,574 | 0.00% |
| VIX240522P00014500 | 2024-05-17 2:54PM CDT | 14.50 | 1.92 | 1.75 | 2.01 | +0.17 | +9.71% | 258 | 179,850 | 0.00% |
| VIX240522P00015000 | 2024-05-17 2:51PM CDT | 15.00 | 2.41 | 2.25 | 2.49 | +0.24 | +11.06% | 258 | 220,151 | 0.00% |
| VIX240522P00015500 | 2024-05-17 2:07PM CDT | 15.50 | 2.85 | 2.74 | 2.98 | +0.19 | +7.14% | 54 | 83,471 | 0.00% |
| VIX240522P00016000 | 2024-05-17 3:02PM CDT | 16.00 | 3.38 | 3.20 | 3.50 | +0.33 | +10.82% | 220 | 122,973 | 0.00% |
| VIX240522P00017000 | 2024-05-17 2:36PM CDT | 17.00 | 4.37 | 4.20 | 4.50 | +0.25 | +6.07% | 967 | 150,646 | 0.00% |
| VIX240522P00018000 | 2024-05-17 2:41PM CDT | 18.00 | 5.37 | 5.20 | 5.45 | +0.17 | +3.27% | 2,450 | 75,604 | 0.00% |
| VIX240522P00019000 | 2024-05-17 8:42AM CDT | 19.00 | 6.10 | 6.20 | 6.45 | -0.05 | -0.81% | 17 | 27,199 | 0.00% |
| VIX240522P00020000 | 2024-05-17 1:29PM CDT | 20.00 | 7.21 | 7.20 | 7.45 | 0.00 | - | 237 | 12,673 | 0.00% |
| VIX240522P00021000 | 2024-05-17 12:11PM CDT | 21.00 | 8.20 | 8.20 | 8.45 | +0.05 | +0.61% | 50 | 5,758 | 0.00% |
| VIX240522P00022000 | 2024-05-17 8:52AM CDT | 22.00 | 9.09 | 9.20 | 9.45 | +0.04 | +0.44% | 20 | 8,806 | 0.00% |
| VIX240522P00023000 | 2024-05-15 9:55AM CDT | 23.00 | 9.85 | 10.20 | 10.45 | 0.00 | - | 1 | 561 | 0.00% |
| VIX240522P00024000 | 2024-05-17 8:54AM CDT | 24.00 | 11.30 | 11.20 | 11.45 | +0.25 | +2.26% | 12 | 822 | 0.00% |
| VIX240522P00025000 | 2024-05-17 2:07PM CDT | 25.00 | 12.30 | 12.20 | 12.45 | +0.15 | +1.23% | 5 | 1,752 | 0.00% |
| VIX240522P00026000 | 2024-05-15 9:33AM CDT | 26.00 | 13.11 | 13.20 | 13.45 | +0.31 | +2.42% | 10 | 260 | 0.00% |
| VIX240522P00027000 | 2024-05-17 12:09PM CDT | 27.00 | 14.20 | 14.20 | 14.45 | +0.60 | +4.41% | 5 | 142 | 0.00% |
| VIX240522P00028000 | 2024-05-17 12:08PM CDT | 28.00 | 15.19 | 15.20 | 15.45 | +0.74 | +5.12% | 6 | 41 | 0.00% |
| VIX240522P00029000 | 2024-05-08 11:39AM CDT | 29.00 | 14.97 | 16.20 | 16.45 | 0.00 | - | 3 | 328 | 0.00% |
| VIX240522P00030000 | 2024-05-17 1:23PM CDT | 30.00 | 17.16 | 17.20 | 17.45 | +0.01 | +0.06% | 593 | 559 | 0.00% |
| VIX240522P00031000 | 2024-05-17 9:47AM CDT | 31.00 | 18.15 | 18.20 | 18.45 | +2.26 | +14.22% | 3 | 265 | 0.00% |
| VIX240522P00032000 | 2024-05-07 9:15AM CDT | 32.00 | 17.77 | 19.20 | 19.45 | 0.00 | - | 7 | 213 | 0.00% |
| VIX240522P00033000 | 2024-05-06 9:46AM CDT | 33.00 | 18.66 | 20.20 | 20.45 | 0.00 | - | 6 | 11 | 0.00% |
| VIX240522P00034000 | 2024-05-13 3:05PM CDT | 34.00 | 20.15 | 21.20 | 21.45 | 0.00 | - | 200 | 355 | 0.00% |
| VIX240522P00035000 | 2024-05-13 8:30AM CDT | 35.00 | 21.49 | 22.20 | 22.45 | 0.00 | - | 1 | 382 | 0.00% |
| VIX240522P00036000 | 2024-05-15 1:56PM CDT | 36.00 | 22.98 | 23.20 | 23.45 | 0.00 | - | 1 | 91 | 0.00% |
| VIX240522P00037000 | 2024-05-08 1:35PM CDT | 37.00 | 23.05 | 24.20 | 24.45 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240522P00038000 | 2024-05-13 10:17AM CDT | 38.00 | 24.40 | 25.20 | 25.45 | 0.00 | - | 3 | 193 | 0.00% |
| VIX240522P00039000 | 2024-04-24 10:22AM CDT | 39.00 | 23.15 | 26.20 | 26.45 | 0.00 | - | 100 | 421 | 0.00% |
| VIX240522P00040000 | 2024-05-17 9:29AM CDT | 40.00 | 27.15 | 27.20 | 27.45 | +2.53 | +10.28% | 1 | 755 | 0.00% |
| VIX240522P00042500 | 2024-04-11 2:59PM CDT | 42.50 | 26.65 | 28.70 | 29.10 | 0.00 | - | 5 | 100 | 0.00% |
| VIX240522P00045000 | 2024-05-15 9:00AM CDT | 45.00 | 31.70 | 32.15 | 32.45 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240522P00047500 | 2024-05-06 8:47AM CDT | 47.50 | 33.15 | 34.65 | 34.95 | 0.00 | - | 1 | 39 | 0.00% |
| VIX240522P00050000 | 2024-04-29 9:40AM CDT | 50.00 | 34.70 | 37.15 | 37.45 | 0.00 | - | 5 | 84 | 0.00% |
| VIX240522P00055000 | 2023-10-25 11:42AM CDT | 55.00 | 33.25 | 36.70 | 36.85 | 0.00 | - | - | 0 | 0.00% |
| VIX240522P00060000 | 2024-04-23 1:14PM CDT | 60.00 | 44.00 | 47.15 | 47.45 | 0.00 | - | 2 | 15 | 0.00% |
| VIX240522P00065000 | 2024-05-07 11:24AM CDT | 65.00 | 50.70 | 52.15 | 52.40 | 0.00 | - | 1 | 77 | 0.00% |
| VIX240522P00070000 | 2024-05-14 3:00PM CDT | 70.00 | 56.45 | 57.15 | 57.40 | 0.00 | - | 1 | 397 | 0.00% |
| VIX240522P00075000 | 2024-05-07 11:26AM CDT | 75.00 | 60.65 | 62.15 | 62.40 | 0.00 | - | 1 | 227 | 0.00% |
| VIX240522P00080000 | 2024-05-13 2:45PM CDT | 80.00 | 66.15 | 67.15 | 67.40 | 0.00 | - | 40 | 50 | 0.00% |
| VIX240522P00085000 | 2024-04-26 2:48PM CDT | 85.00 | 69.36 | 72.15 | 72.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00090000 | 2024-04-19 1:35PM CDT | 90.00 | 71.83 | 77.15 | 77.40 | 0.00 | - | 30 | 30 | 0.00% |
| VIX240522P00095000 | 2024-04-30 11:38AM CDT | 95.00 | 79.33 | 82.15 | 82.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00100000 | 2024-05-06 9:50AM CDT | 100.00 | 85.45 | 87.15 | 87.40 | 0.00 | - | 100 | 20 | 0.00% |
| VIX240522P00110000 | 2024-05-01 9:27AM CDT | 110.00 | 93.79 | 97.15 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00120000 | 2024-05-06 12:38PM CDT | 120.00 | 105.41 | 107.15 | 107.40 | 0.00 | - | 1 | 205 | 0.00% |
| VIX240522P00130000 | 2024-05-01 2:50PM CDT | 130.00 | 114.25 | 117.15 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00140000 | 2024-05-01 2:50PM CDT | 140.00 | 124.18 | 127.15 | 127.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00150000 | 2024-05-06 12:38PM CDT | 150.00 | 135.35 | 137.15 | 137.40 | 0.00 | - | 1 | 80 | 0.00% |
| VIX240522P00160000 | 2024-05-13 2:51PM CDT | 160.00 | 145.92 | 147.15 | 147.40 | 0.00 | - | 1 | 131 | 0.00% |
| VIX240522P00170000 | 2024-04-24 2:11PM CDT | 170.00 | 153.50 | 157.10 | 157.35 | 0.00 | - | 1 | 76 | 0.00% |
| VIX240522P00180000 | 2024-05-16 1:33PM CDT | 180.00 | 166.80 | 167.10 | 167.35 | 0.00 | - | 3 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.