CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 3.62 | 4.89 | 0.00 | - | 20 | 0 | 273.05% |
| VIXW240508C00012000 | 2024-04-26 12:52PM CDT | 12.00 | 3.80 | 2.62 | 3.89 | 0.00 | - | 1 | 0 | 223.83% |
| VIXW240508C00013000 | 2024-05-01 1:28PM CDT | 13.00 | 2.31 | 1.63 | 2.89 | 0.00 | - | 7 | 0 | 176.56% |
| VIXW240508C00013500 | 2024-05-01 1:52PM CDT | 13.50 | 1.33 | 1.27 | 2.27 | 0.00 | - | 6 | 0 | 134.38% |
| VIXW240508C00014000 | 2024-05-01 2:55PM CDT | 14.00 | 1.50 | 0.83 | 1.81 | 0.00 | - | 22 | 0 | 118.36% |
| VIXW240508C00014500 | 2024-05-01 2:32PM CDT | 14.50 | 0.80 | 0.47 | 1.42 | 0.00 | - | 214 | 0 | 109.96% |
| VIXW240508C00015000 | 2024-05-01 3:03PM CDT | 15.00 | 0.80 | 0.22 | 1.10 | 0.00 | - | 728 | 0 | 52.15% |
| VIXW240508C00016000 | 2024-05-01 2:59PM CDT | 16.00 | 0.59 | 0.05 | 0.67 | 0.00 | - | 4,004 | 0 | 71.29% |
| VIXW240508C00017000 | 2024-05-01 3:13PM CDT | 17.00 | 0.24 | 0.00 | 0.44 | 0.00 | - | 543 | 0 | 86.33% |
| VIXW240508C00018000 | 2024-05-01 3:11PM CDT | 18.00 | 0.18 | 0.05 | 0.33 | 0.00 | - | 487 | 0 | 108.20% |
| VIXW240508C00019000 | 2024-05-01 2:47PM CDT | 19.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 411 | 0 | 120.31% |
| VIXW240508C00020000 | 2024-05-01 2:55PM CDT | 20.00 | 0.11 | 0.09 | 0.25 | 0.00 | - | 1,241 | 0 | 147.66% |
| VIXW240508C00021000 | 2024-05-01 1:41PM CDT | 21.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 14 | 0 | 151.56% |
| VIXW240508C00022000 | 2024-05-01 2:55PM CDT | 22.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 5,076 | 0 | 164.84% |
| VIXW240508C00023000 | 2024-05-01 1:44PM CDT | 23.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 128 | 0 | 186.72% |
| VIXW240508C00024000 | 2024-05-01 2:48PM CDT | 24.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 32 | 0 | 189.84% |
| VIXW240508C00025000 | 2024-05-01 10:48AM CDT | 25.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 14 | 0 | 201.56% |
| VIXW240508C00026000 | 2024-05-01 11:46AM CDT | 26.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 211.72% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 0 | 220.31% |
| VIXW240508C00028000 | 2024-05-01 8:50AM CDT | 28.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 0 | 232.03% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 574 | 0 | 239.84% |
| VIXW240508C00030000 | 2024-05-01 11:51AM CDT | 30.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3,519 | 0 | 246.88% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 0 | 256.25% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 18 | 0 | 265.63% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 81 | 0 | 271.09% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 0 | 279.69% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 287.50% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 5 | 0 | 295.31% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 0 | 303.13% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.13 | 0.00 | - | - | 0 | 317.19% |
| VIXW240508C00040000 | 2024-04-29 1:27PM CDT | 40.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 0 | 320.31% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 335.94% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 351.56% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 0 | 365.63% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 55 | 0 | 378.13% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 403.13% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 381.25% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 0 | 456.25% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 125.00% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 100.00% |
| VIXW240508P00012000 | 2024-05-01 2:00PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 78.13% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 87.50% |
| VIXW240508P00013000 | 2024-05-01 2:27PM CDT | 13.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 45 | 0 | 78.13% |
| VIXW240508P00013500 | 2024-05-01 1:22PM CDT | 13.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 0 | 69.53% |
| VIXW240508P00014000 | 2024-05-01 2:26PM CDT | 14.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 52 | 0 | 65.23% |
| VIXW240508P00014500 | 2024-05-01 3:00PM CDT | 14.50 | 0.14 | 0.00 | 0.41 | 0.00 | - | 66 | 0 | 65.04% |
| VIXW240508P00015000 | 2024-05-01 3:14PM CDT | 15.00 | 0.33 | 0.35 | 0.64 | 0.00 | - | 359 | 0 | 80.08% |
| VIXW240508P00016000 | 2024-05-01 2:28PM CDT | 16.00 | 1.25 | 0.62 | 1.60 | 0.00 | - | 1,649 | 0 | 88.48% |
| VIXW240508P00017000 | 2024-05-01 2:00PM CDT | 17.00 | 2.25 | 1.40 | 2.50 | 0.00 | - | 29 | 0 | 104.30% |
| VIXW240508P00018000 | 2024-05-01 9:02AM CDT | 18.00 | 2.33 | 2.30 | 3.47 | 0.00 | - | 2 | 0 | 123.05% |
| VIXW240508P00019000 | 2024-04-30 1:00PM CDT | 19.00 | 3.70 | 3.25 | 4.46 | 0.00 | - | 13 | 0 | 142.19% |
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 20.00 | 4.70 | 4.22 | 5.44 | 0.00 | - | 1 | 0 | 158.98% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 5.20 | 6.43 | 0.00 | - | 2 | 0 | 175.00% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 6.19 | 7.42 | 0.00 | - | 2 | 0 | 190.63% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 7.58 | 7.18 | 8.42 | 0.00 | - | 1 | 0 | 205.47% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.17 | 9.41 | 0.00 | - | 2 | 0 | 217.97% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.16 | 10.40 | 0.00 | - | 4 | 0 | 229.69% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.15 | 11.39 | 0.00 | - | 4 | 0 | 239.84% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.10 | 20.36 | 0.00 | - | - | 0 | 317.19% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.05 | 65.32 | 0.00 | - | - | 0 | 507.81% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.04 | 75.31 | 0.00 | - | - | 0 | 526.56% |
© 2024 Yahoo. All rights reserved.