CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00009000 | 2024-10-02 1:47PM CDT | 9.00 | 10.95 | 12.00 | 12.40 | 0.00 | - | 1 | 3,893 | 739.06% |
| VIX241016C00010000 | 2024-10-11 12:23PM CDT | 10.00 | 11.11 | 11.00 | 11.40 | -0.19 | -1.68% | 17 | 3,506 | 660.16% |
| VIX241016C00010500 | 2024-10-11 11:59AM CDT | 10.50 | 10.67 | 10.50 | 10.90 | +0.54 | +5.33% | 8 | 1,842 | 623.83% |
| VIX241016C00011000 | 2024-10-11 11:13AM CDT | 11.00 | 10.10 | 10.00 | 10.40 | -0.15 | -1.46% | 21 | 4,237 | 589.45% |
| VIX241016C00011500 | 2024-10-11 8:55AM CDT | 11.50 | 9.50 | 9.50 | 9.90 | +0.35 | +3.83% | 1 | 364 | 556.25% |
| VIX241016C00012000 | 2024-10-11 2:43PM CDT | 12.00 | 9.20 | 9.00 | 9.40 | -0.26 | -2.75% | 65 | 2,232 | 525.00% |
| VIX241016C00012500 | 2024-10-11 12:11PM CDT | 12.50 | 8.65 | 8.50 | 8.90 | -0.35 | -3.89% | 10 | 378 | 494.53% |
| VIX241016C00013000 | 2024-10-11 2:48PM CDT | 13.00 | 8.06 | 8.00 | 8.40 | -0.23 | -2.77% | 675 | 4,311 | 465.23% |
| VIX241016C00013500 | 2024-10-11 1:53PM CDT | 13.50 | 7.50 | 7.50 | 7.90 | -0.50 | -6.25% | 15 | 337 | 437.11% |
| VIX241016C00014000 | 2024-10-11 3:06PM CDT | 14.00 | 7.15 | 7.00 | 7.40 | -0.35 | -4.67% | 1,086 | 1,781 | 409.77% |
| VIX241016C00014500 | 2024-10-10 9:53AM CDT | 14.50 | 7.00 | 6.50 | 6.90 | 0.00 | - | 1 | 893 | 383.20% |
| VIX241016C00015000 | 2024-10-11 1:29PM CDT | 15.00 | 6.00 | 6.00 | 6.40 | -0.55 | -8.40% | 140 | 24,916 | 357.42% |
| VIX241016C00016000 | 2024-10-11 2:10PM CDT | 16.00 | 5.05 | 5.00 | 5.40 | -0.30 | -5.61% | 110 | 9,930 | 307.42% |
| VIX241016C00017000 | 2024-10-11 3:02PM CDT | 17.00 | 4.20 | 4.00 | 4.45 | -0.10 | -2.33% | 408 | 23,693 | 263.28% |
| VIX241016C00018000 | 2024-10-11 3:05PM CDT | 18.00 | 3.15 | 3.10 | 3.35 | -0.12 | -3.67% | 1,570 | 200,538 | 215.23% |
| VIX241016C00019000 | 2024-10-11 3:06PM CDT | 19.00 | 2.20 | 2.14 | 2.37 | -0.23 | -9.47% | 7,327 | 186,853 | 170.90% |
| VIX241016C00020000 | 2024-10-11 3:14PM CDT | 20.00 | 1.34 | 1.26 | 1.48 | -0.26 | -16.25% | 13,982 | 247,576 | 133.20% |
| VIX241016C00021000 | 2024-10-11 3:13PM CDT | 21.00 | 0.78 | 0.69 | 0.90 | -0.33 | -29.73% | 14,884 | 204,634 | 120.51% |
| VIX241016C00022000 | 2024-10-11 3:11PM CDT | 22.00 | 0.49 | 0.40 | 0.61 | -0.24 | -32.88% | 37,301 | 78,372 | 125.20% |
| VIX241016C00023000 | 2024-10-11 3:14PM CDT | 23.00 | 0.37 | 0.27 | 0.46 | -0.23 | -38.33% | 36,762 | 89,775 | 137.31% |
| VIX241016C00024000 | 2024-10-11 3:14PM CDT | 24.00 | 0.29 | 0.23 | 0.38 | -0.16 | -35.56% | 16,415 | 92,264 | 154.30% |
| VIX241016C00025000 | 2024-10-11 3:05PM CDT | 25.00 | 0.27 | 0.16 | 0.34 | -0.14 | -34.15% | 61,198 | 184,089 | 167.58% |
| VIX241016C00026000 | 2024-10-11 3:08PM CDT | 26.00 | 0.24 | 0.14 | 0.31 | -0.13 | -35.14% | 12,307 | 53,582 | 183.59% |
| VIX241016C00027000 | 2024-10-11 2:22PM CDT | 27.00 | 0.19 | 0.12 | 0.28 | -0.10 | -34.48% | 119 | 210,871 | 196.88% |
| VIX241016C00028000 | 2024-10-11 2:40PM CDT | 28.00 | 0.19 | 0.10 | 0.26 | -0.06 | -24.00% | 4,510 | 126,694 | 209.77% |
| VIX241016C00029000 | 2024-10-11 3:14PM CDT | 29.00 | 0.16 | 0.09 | 0.24 | -0.10 | -38.46% | 29,127 | 215,159 | 221.88% |
| VIX241016C00030000 | 2024-10-11 3:14PM CDT | 30.00 | 0.15 | 0.07 | 0.17 | -0.06 | -28.57% | 20,430 | 210,225 | 222.66% |
| VIX241016C00031000 | 2024-10-11 3:13PM CDT | 31.00 | 0.12 | 0.06 | 0.21 | -0.08 | -40.00% | 11,071 | 20,968 | 242.19% |
| VIX241016C00032000 | 2024-10-11 2:58PM CDT | 32.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 3,306 | 15,612 | 252.34% |
| VIX241016C00033000 | 2024-10-11 3:14PM CDT | 33.00 | 0.10 | 0.04 | 0.19 | -0.08 | -44.44% | 123 | 10,423 | 261.72% |
| VIX241016C00034000 | 2024-10-11 2:42PM CDT | 34.00 | 0.10 | 0.03 | 0.18 | -0.04 | -28.57% | 776 | 27,572 | 269.53% |
| VIX241016C00035000 | 2024-10-11 3:10PM CDT | 35.00 | 0.10 | 0.02 | 0.16 | -0.05 | -33.33% | 4,872 | 150,800 | 273.44% |
| VIX241016C00036000 | 2024-10-11 11:54AM CDT | 36.00 | 0.07 | 0.01 | 0.16 | -0.06 | -46.15% | 5,800 | 44,908 | 282.03% |
| VIX241016C00037000 | 2024-10-11 1:27PM CDT | 37.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 570 | 37,900 | 50.00% |
| VIX241016C00038000 | 2024-10-11 3:12PM CDT | 38.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 15 | 16,340 | 50.00% |
| VIX241016C00039000 | 2024-10-11 3:12PM CDT | 39.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 267 | 13,160 | 50.00% |
| VIX241016C00040000 | 2024-10-11 3:12PM CDT | 40.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 4,864 | 87,203 | 50.00% |
| VIX241016C00042500 | 2024-10-11 2:57PM CDT | 42.50 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 203 | 152,291 | 328.13% |
| VIX241016C00045000 | 2024-10-11 2:58PM CDT | 45.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 74 | 267,913 | 343.75% |
| VIX241016C00047500 | 2024-10-11 2:54PM CDT | 47.50 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 33 | 78,354 | 359.38% |
| VIX241016C00050000 | 2024-10-11 3:07PM CDT | 50.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 1,227 | 148,097 | 371.88% |
| VIX241016C00055000 | 2024-10-10 3:13PM CDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 43,354 | 122,631 | 396.88% |
| VIX241016C00060000 | 2024-10-11 1:04PM CDT | 60.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 35 | 42,799 | 425.00% |
| VIX241016C00065000 | 2024-10-11 9:59AM CDT | 65.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 34 | 69,767 | 451.56% |
| VIX241016C00070000 | 2024-10-11 2:10PM CDT | 70.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 6 | 22,760 | 475.00% |
| VIX241016C00075000 | 2024-10-11 8:33AM CDT | 75.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 8 | 19,837 | 496.88% |
| VIX241016C00080000 | 2024-10-11 10:10AM CDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 46,774 | 50.00% |
| VIX241016C00085000 | 2024-10-10 2:46PM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16,411 | 50.00% |
| VIX241016C00090000 | 2024-10-11 11:20AM CDT | 90.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 5,091 | 50.00% |
| VIX241016C00095000 | 2024-10-09 8:47AM CDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,911 | 5,511 | 50.00% |
| VIX241016C00100000 | 2024-10-09 2:45PM CDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13,836 | 50.00% |
| VIX241016C00110000 | 2024-10-08 11:42AM CDT | 110.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 269 | 3,059 | 606.25% |
| VIX241016C00120000 | 2024-10-07 11:38AM CDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 83 | 745 | 631.25% |
| VIX241016C00130000 | 2024-10-07 2:43PM CDT | 130.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,810 | 653.13% |
| VIX241016C00140000 | 2024-10-02 9:49AM CDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 732 | 662.50% |
| VIX241016C00150000 | 2024-10-08 2:32PM CDT | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 1,046 | 681.25% |
| VIX241016C00160000 | 2024-09-19 11:24AM CDT | 160.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 1,354 | 700.00% |
| VIX241016C00170000 | 2024-09-13 2:51PM CDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,342 | 718.75% |
| VIX241016C00180000 | 2024-09-11 12:31PM CDT | 180.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 2,892 | 734.38% |
| VIX241016C00185000 | 2024-08-12 2:50PM CDT | 185.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 15 | 85 | 771.88% |
| VIX241016C00190000 | 2024-08-22 10:48AM CDT | 190.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 75 | 768.75% |
| VIX241016C00195000 | 2024-08-22 12:52PM CDT | 195.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 30 | 775.00% |
| VIX241016C00200000 | 2024-09-27 9:23AM CDT | 200.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 6,460 | 762.50% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00009000 | 2024-09-03 2:02PM CDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VIX241016P00010000 | 2024-09-11 8:41AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,929 | 50.00% |
| VIX241016P00010500 | 2024-08-14 8:30AM CDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,814 | 262.50% |
| VIX241016P00011000 | 2024-09-13 2:12PM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,079 | 50.00% |
| VIX241016P00011500 | 2024-09-23 9:39AM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 50.00% |
| VIX241016P00012000 | 2024-10-07 1:52PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,935 | 50.00% |
| VIX241016P00012500 | 2024-10-01 2:59PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 52,874 | 50.00% |
| VIX241016P00013000 | 2024-09-30 8:35AM CDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 81,075 | 50.00% |
| VIX241016P00013500 | 2024-10-03 9:30AM CDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 23,439 | 50.00% |
| VIX241016P00014000 | 2024-10-08 8:59AM CDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161,849 | 50.00% |
| VIX241016P00014500 | 2024-10-08 11:38AM CDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24,085 | 50.00% |
| VIX241016P00015000 | 2024-10-11 2:08PM CDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 284,174 | 50.00% |
| VIX241016P00016000 | 2024-10-11 12:29PM CDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 319,552 | 50.00% |
| VIX241016P00017000 | 2024-10-11 2:29PM CDT | 17.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 561 | 230,813 | 50.00% |
| VIX241016P00018000 | 2024-10-11 2:41PM CDT | 18.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 9,326 | 310,889 | 25.00% |
| VIX241016P00019000 | 2024-10-11 3:11PM CDT | 19.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 15,678 | 296,413 | 25.00% |
| VIX241016P00020000 | 2024-10-11 3:00PM CDT | 20.00 | 0.18 | 0.08 | 0.20 | -0.05 | -21.74% | 28,423 | 152,744 | 45.90% |
| VIX241016P00021000 | 2024-10-11 3:02PM CDT | 21.00 | 0.60 | 0.50 | 0.71 | -0.07 | -10.45% | 50,351 | 149,681 | 43.95% |
| VIX241016P00022000 | 2024-10-11 3:06PM CDT | 22.00 | 1.31 | 1.19 | 1.41 | -0.04 | -2.96% | 927 | 49,263 | 0.00% |
| VIX241016P00023000 | 2024-10-11 3:07PM CDT | 23.00 | 2.18 | 2.06 | 2.28 | +0.06 | +2.83% | 467 | 35,985 | 0.00% |
| VIX241016P00024000 | 2024-10-11 2:08PM CDT | 24.00 | 3.25 | 2.97 | 3.20 | +0.26 | +8.70% | 416 | 7,953 | 0.00% |
| VIX241016P00025000 | 2024-10-11 2:08PM CDT | 25.00 | 4.15 | 3.90 | 4.15 | +0.20 | +5.06% | 73 | 8,328 | 0.00% |
| VIX241016P00026000 | 2024-10-11 9:44AM CDT | 26.00 | 5.05 | 4.85 | 5.15 | +0.14 | +2.85% | 1 | 1,696 | 0.00% |
| VIX241016P00027000 | 2024-10-09 8:45AM CDT | 27.00 | 6.47 | 5.85 | 6.10 | 0.00 | - | 130 | 1,112 | 0.00% |
| VIX241016P00028000 | 2024-10-09 11:32AM CDT | 28.00 | 7.54 | 6.85 | 7.10 | 0.00 | - | 156 | 3,084 | 0.00% |
| VIX241016P00029000 | 2024-10-11 10:16AM CDT | 29.00 | 8.05 | 7.80 | 8.10 | -0.14 | -1.71% | 2 | 434 | 0.00% |
| VIX241016P00030000 | 2024-10-10 7:30AM CDT | 30.00 | 9.25 | 8.80 | 9.05 | 0.00 | - | 1 | 3,230 | 0.00% |
| VIX241016P00031000 | 2024-10-11 9:04AM CDT | 31.00 | 9.95 | 9.80 | 10.05 | +0.75 | +8.15% | 1 | 65 | 0.00% |
| VIX241016P00032000 | 2024-10-11 1:05PM CDT | 32.00 | 11.05 | 10.75 | 11.05 | +0.20 | +1.84% | 5 | 34 | 0.00% |
| VIX241016P00033000 | 2024-09-30 4:01AM CDT | 33.00 | 14.20 | 11.75 | 12.00 | 0.00 | - | 5 | 243 | 0.00% |
| VIX241016P00034000 | 2024-10-07 2:55PM CDT | 34.00 | 12.15 | 12.75 | 13.00 | 0.00 | - | 10 | 36 | 0.00% |
| VIX241016P00035000 | 2024-10-09 1:49PM CDT | 35.00 | 14.42 | 13.75 | 14.00 | 0.00 | - | 2 | 134 | 0.00% |
| VIX241016P00036000 | 2024-10-01 10:55AM CDT | 36.00 | 16.45 | 14.75 | 15.00 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00037000 | 2024-08-19 10:25AM CDT | 37.00 | 19.65 | 18.40 | 18.65 | 0.00 | - | 1 | 3 | 659.38% |
| VIX241016P00038000 | 2024-08-22 9:23AM CDT | 38.00 | 20.00 | 20.00 | 20.40 | 0.00 | - | 11 | 15 | 761.72% |
| VIX241016P00039000 | 2024-10-07 8:47AM CDT | 39.00 | 18.35 | 17.70 | 17.95 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241016P00040000 | 2024-10-04 2:57PM CDT | 40.00 | 20.05 | 18.70 | 18.95 | 0.00 | - | 2 | 743 | 0.00% |
| VIX241016P00042500 | 2024-09-11 8:43AM CDT | 42.50 | 23.45 | 21.15 | 21.25 | 0.00 | - | 1 | 5 | 0.00% |
| VIX241016P00045000 | 2024-10-09 2:16PM CDT | 45.00 | 24.25 | 23.70 | 23.95 | 0.00 | - | 1 | 117 | 0.00% |
| VIX241016P00047500 | 2024-10-08 8:53AM CDT | 47.50 | 25.90 | 26.10 | 26.50 | 0.00 | - | 2 | 255 | 0.00% |
| VIX241016P00050000 | 2024-10-08 2:32PM CDT | 50.00 | 28.86 | 28.60 | 29.00 | 0.00 | - | 50 | 72 | 0.00% |
| VIX241016P00055000 | 2024-09-24 8:43AM CDT | 55.00 | 37.14 | 33.60 | 34.00 | 0.00 | - | 2 | 263 | 0.00% |
| VIX241016P00060000 | 2024-10-07 2:46PM CDT | 60.00 | 37.50 | 38.60 | 39.00 | 0.00 | - | 43 | 44 | 0.00% |
| VIX241016P00065000 | 2024-10-04 12:27PM CDT | 65.00 | 44.66 | 43.60 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00070000 | 2024-10-09 10:24AM CDT | 70.00 | 49.05 | 48.60 | 49.00 | 0.00 | - | 2 | 96 | 0.00% |
| VIX241016P00080000 | 2024-10-10 2:58PM CDT | 80.00 | 58.65 | 58.60 | 59.00 | 0.00 | - | 225 | 225 | 0.00% |
| VIX241016P00090000 | 2024-10-01 1:37PM CDT | 90.00 | 70.00 | 68.60 | 69.00 | 0.00 | - | 196 | 216 | 0.00% |
| VIX241016P00100000 | 2024-08-06 2:39PM CDT | 100.00 | 76.15 | 79.95 | 80.15 | 0.00 | - | 1 | 1 | 836.72% |
| VIX241016P00110000 | 2024-08-08 2:51PM CDT | 110.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| VIX241016P00120000 | 2024-09-10 2:58PM CDT | 120.00 | 100.15 | 98.35 | 98.65 | 0.00 | - | - | 349 | 0.00% |
| VIX241016P00130000 | 2024-09-12 2:58PM CDT | 130.00 | 110.90 | 108.55 | 108.95 | 0.00 | - | - | 187 | 0.00% |
| VIX241016P00150000 | 2024-10-08 2:32PM CDT | 150.00 | 128.61 | 128.55 | 128.95 | 0.00 | - | 50 | 52 | 0.00% |
| VIX241016P00160000 | 2024-07-22 11:58AM CDT | 160.00 | 140.30 | 135.20 | 145.20 | 0.00 | - | 10 | 78 | 1,048.05% |
| VIX241016P00170000 | 2024-10-07 3:00PM CDT | 170.00 | 147.40 | 148.55 | 148.95 | 0.00 | - | 142 | 966 | 0.00% |
| VIX241016P00180000 | 2024-10-03 11:52AM CDT | 180.00 | 158.75 | 158.55 | 158.95 | 0.00 | - | 143 | 145 | 0.00% |
| VIX241016P00200000 | 2024-10-08 2:30PM CDT | 200.00 | 178.52 | 178.55 | 178.95 | 0.00 | - | 40 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.