CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
CallsforJune 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220615C00010000 | 2022-01-05 5:10PM EDT | 10.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX220615C00011000 | 2021-12-22 10:30AM EDT | 11.00 | 15.35 | 14.70 | 15.20 | 0.00 | - | 10 | 0 | 0.00% |
| VIX220615C00012000 | 2022-01-03 10:30AM EDT | 12.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| VIX220615C00013000 | 2022-01-03 3:11PM EDT | 13.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX220615C00014000 | 2022-01-03 1:48PM EDT | 14.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VIX220615C00015000 | 2022-01-05 3:36PM EDT | 15.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VIX220615C00016000 | 2022-01-04 3:45PM EDT | 16.00 | 9.62 | 10.10 | 10.50 | 0.00 | - | 5 | 0 | 0.00% |
| VIX220615C00017000 | 2022-01-05 4:30PM EDT | 17.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VIX220615C00018000 | 2022-01-05 3:56PM EDT | 18.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VIX220615C00019000 | 2022-01-05 10:45AM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220615C00020000 | 2022-01-05 4:34PM EDT | 20.00 | 7.60 | 7.30 | 7.80 | 0.00 | - | 66 | 0 | 0.00% |
| VIX220615C00021000 | 2022-01-04 2:51PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX220615C00022000 | 2022-01-05 3:40PM EDT | 22.00 | 6.46 | 6.40 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220615C00023000 | 2022-01-05 3:01PM EDT | 23.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220615C00024000 | 2021-12-30 4:03PM EDT | 24.00 | 5.57 | 5.60 | 6.10 | 0.00 | - | 2 | 0 | 81.15% |
| VIX220615C00025000 | 2022-01-05 4:44PM EDT | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| VIX220615C00026000 | 2022-01-05 4:53PM EDT | 26.00 | 5.10 | 4.90 | 5.40 | 0.00 | - | 20 | 0 | 116.31% |
| VIX220615C00027000 | 2022-01-05 1:18PM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX220615C00028000 | 2022-01-05 5:05PM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX220615C00029000 | 2022-01-04 11:05AM EDT | 29.00 | 4.20 | 4.20 | 4.60 | 0.00 | - | 1 | 0 | 146.92% |
| VIX220615C00030000 | 2022-01-05 4:57PM EDT | 30.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 26 | 0 | 153.08% |
| VIX220615C00032500 | 2022-01-05 3:05PM EDT | 32.50 | 3.40 | 3.50 | 3.90 | 0.00 | - | 11 | 0 | 169.14% |
| VIX220615C00035000 | 2022-01-05 4:28PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| VIX220615C00037500 | 2022-01-05 10:30AM EDT | 37.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VIX220615C00040000 | 2022-01-05 10:54AM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIX220615C00042500 | 2022-01-04 11:01AM EDT | 42.50 | 2.30 | 2.20 | 2.55 | 0.00 | - | 1 | 0 | 205.08% |
| VIX220615C00045000 | 2022-01-04 12:54PM EDT | 45.00 | 2.00 | 2.00 | 2.35 | 0.00 | - | 119 | 0 | 212.21% |
| VIX220615C00047500 | 2021-12-31 3:54PM EDT | 47.50 | 1.96 | 1.80 | 2.15 | 0.00 | - | 2 | 0 | 217.48% |
| VIX220615C00050000 | 2022-01-05 11:06AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | -0.05 | -2.94% | 1 | 14,253 | 50.00% |
| VIX220615C00055000 | 2022-01-04 4:55PM EDT | 55.00 | 1.40 | 1.35 | 1.65 | 0.00 | - | 35 | 0 | 230.18% |
| VIX220615C00060000 | 2022-01-03 3:48PM EDT | 60.00 | 1.22 | 1.15 | 1.45 | 0.00 | - | 30 | 0 | 238.67% |
| VIX220615C00065000 | 2022-01-04 12:03PM EDT | 65.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 1 | 0 | 243.95% |
| VIX220615C00070000 | 2022-01-05 4:15PM EDT | 70.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 40 | 0 | 249.22% |
| VIX220615C00075000 | 2022-01-05 11:17AM EDT | 75.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 3,410 | 0 | 253.71% |
| VIX220615C00080000 | 2022-01-04 12:46PM EDT | 80.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 25 | 0 | 258.11% |
| VIX220615C00085000 | 2021-12-20 12:15PM EDT | 85.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 113 | 0 | 260.74% |
| VIX220615C00090000 | 2022-01-05 3:27PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 6 | 6,480 | 50.00% |
| VIX220615C00095000 | 2022-01-03 12:38PM EDT | 95.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX220615C00100000 | 2022-01-05 3:27PM EDT | 100.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 6 | 0 | 268.56% |
| VIX220615C00110000 | 2021-12-27 3:23PM EDT | 110.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 3 | 0 | 271.29% |
| VIX220615C00120000 | 2021-12-31 11:23AM EDT | 120.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 14 | 0 | 277.34% |
| VIX220615C00130000 | 2021-12-20 10:39AM EDT | 130.00 | 0.29 | 0.10 | 0.35 | 0.00 | - | 2 | 0 | 280.66% |
| VIX220615C00140000 | 2021-12-07 12:52PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| VIX220615C00150000 | 2021-12-30 4:28PM EDT | 150.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 278.91% |
PutsforJune 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220615P00010000 | 2021-12-20 10:38AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX220615P00012000 | 2021-11-10 7:53AM EDT | 12.00 | 0.05 | - | 0.00 | 0.00 | - | - | 200 | 50.00% |
| VIX220615P00013000 | 2021-12-20 4:57PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 169.53% |
| VIX220615P00014000 | 2022-01-03 2:46PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 123 | 0 | 163.28% |
| VIX220615P00015000 | 2021-12-31 4:44PM EDT | 15.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 145 | 0 | 161.33% |
| VIX220615P00016000 | 2022-01-04 4:55PM EDT | 16.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| VIX220615P00017000 | 2022-01-05 3:44PM EDT | 17.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 133 | 0 | 184.96% |
| VIX220615P00018000 | 2022-01-05 4:54PM EDT | 18.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 102 | 0 | 190.63% |
| VIX220615P00019000 | 2022-01-05 5:14PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX220615P00020000 | 2022-01-04 4:55PM EDT | 20.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| VIX220615P00021000 | 2022-01-04 11:25AM EDT | 21.00 | 2.25 | 1.90 | 2.25 | 0.00 | - | 1 | 0 | 217.09% |
| VIX220615P00022000 | 2022-01-04 10:50AM EDT | 22.00 | 2.80 | 2.45 | 2.85 | 0.00 | - | 1 | 0 | 226.76% |
| VIX220615P00023000 | 2022-01-04 3:40PM EDT | 23.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX220615P00024000 | 2022-01-05 4:06PM EDT | 24.00 | 3.85 | 0.00 | 0.00 | -0.25 | -6.10% | 300 | 565 | 25.00% |
| VIX220615P00025000 | 2022-01-05 4:44PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| VIX220615P00026000 | 2022-01-05 4:34PM EDT | 26.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 6 | 0 | 254.05% |
| VIX220615P00027000 | 2022-01-05 4:43PM EDT | 27.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 2 | 0 | 259.57% |
| VIX220615P00028000 | 2022-01-05 5:10PM EDT | 28.00 | 6.70 | 6.50 | 6.90 | 0.00 | - | 24 | 0 | 267.68% |
| VIX220615P00029000 | 2022-01-05 2:11PM EDT | 29.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VIX220615P00030000 | 2022-01-05 4:40PM EDT | 30.00 | 8.30 | 8.00 | 8.40 | 0.00 | - | 6 | 0 | 277.10% |
| VIX220615P00032500 | 2022-01-03 3:54PM EDT | 32.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| VIX220615P00035000 | 2021-12-29 4:33PM EDT | 35.00 | 12.90 | 12.00 | 12.50 | 0.00 | - | 1 | 0 | 298.83% |
| VIX220615P00037500 | 2021-12-22 11:33AM EDT | 37.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| VIX220615P00040000 | 2021-12-22 11:27AM EDT | 40.00 | 16.80 | 16.40 | 16.90 | 0.00 | - | 13 | 0 | 320.22% |
| VIX220615P00042500 | 2021-12-07 11:23AM EDT | 42.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX220615P00045000 | 2021-12-21 1:11PM EDT | 45.00 | 21.20 | 20.90 | 21.40 | 0.00 | - | 1 | 0 | 336.87% |
| VIX220615P00047500 | 2021-11-02 9:54AM EDT | 47.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VIX220615P00050000 | 2022-01-03 2:53PM EDT | 50.00 | 26.33 | 25.50 | 26.10 | 0.00 | - | 100 | 0 | 352.93% |
| VIX220615P00055000 | 2021-11-10 7:53AM EDT | 55.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| VIX220615P00060000 | 2021-11-22 2:40PM EDT | 60.00 | 35.25 | 35.10 | 35.30 | 0.00 | - | - | 5 | 376.86% |
| VIX220615P00065000 | 2021-11-22 2:40PM EDT | 65.00 | 40.03 | 39.90 | 40.10 | 0.00 | - | - | 5 | 388.18% |
| VIX220615P00095000 | 2021-11-22 2:41PM EDT | 95.00 | 69.41 | 69.00 | 69.30 | 0.00 | - | - | 5 | 436.23% |
| VIX220615P00100000 | 2021-11-22 2:41PM EDT | 100.00 | 74.33 | 73.90 | 74.30 | 0.00 | - | - | 5 | 444.34% |
| VIX220615P00150000 | 2021-12-28 4:08PM EDT | 150.00 | 124.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
