CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-06-13 2:46PM CDT | 10.00 | 2.51 | 2.38 | 2.48 | 0.00 | - | 280 | 0 | 240.23% |
| VIX240618C00010500 | 2024-06-11 8:33AM CDT | 10.50 | 2.67 | 1.88 | 1.98 | 0.00 | - | 1 | 0 | 202.73% |
| VIX240618C00011000 | 2024-06-13 2:50PM CDT | 11.00 | 1.50 | 1.39 | 1.49 | 0.00 | - | 132 | 0 | 166.80% |
| VIX240618C00011500 | 2024-06-13 2:42PM CDT | 11.50 | 1.00 | 0.91 | 1.01 | 0.00 | - | 57 | 0 | 131.64% |
| VIX240618C00012000 | 2024-06-13 2:59PM CDT | 12.00 | 0.57 | 0.52 | 0.61 | 0.00 | - | 1,031 | 0 | 106.45% |
| VIX240618C00012500 | 2024-06-13 3:00PM CDT | 12.50 | 0.34 | 0.29 | 0.38 | 0.00 | - | 13,317 | 0 | 100.39% |
| VIX240618C00013000 | 2024-06-13 3:00PM CDT | 13.00 | 0.22 | 0.17 | 0.25 | 0.00 | - | 15,089 | 0 | 102.34% |
| VIX240618C00013500 | 2024-06-13 3:00PM CDT | 13.50 | 0.15 | 0.12 | 0.19 | 0.00 | - | 13,065 | 0 | 111.72% |
| VIX240618C00014000 | 2024-06-13 3:11PM CDT | 14.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 14,390 | 0 | 121.09% |
| VIX240618C00014500 | 2024-06-13 3:08PM CDT | 14.50 | 0.10 | 0.07 | 0.13 | 0.00 | - | 3,018 | 0 | 131.64% |
| VIX240618C00015000 | 2024-06-13 3:00PM CDT | 15.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 15,501 | 0 | 139.06% |
| VIX240618C00015500 | 2024-06-13 2:56PM CDT | 15.50 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1,628 | 0 | 149.22% |
| VIX240618C00016000 | 2024-06-13 3:08PM CDT | 16.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 6,485 | 0 | 159.38% |
| VIX240618C00017000 | 2024-06-13 2:33PM CDT | 17.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 6,330 | 0 | 181.25% |
| VIX240618C00018000 | 2024-06-13 3:08PM CDT | 18.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 25,906 | 0 | 196.88% |
| VIX240618C00019000 | 2024-06-13 2:24PM CDT | 19.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1,653 | 0 | 212.50% |
| VIX240618C00020000 | 2024-06-13 2:55PM CDT | 20.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1,677 | 0 | 231.25% |
| VIX240618C00021000 | 2024-06-13 1:33PM CDT | 21.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1,904 | 0 | 248.44% |
| VIX240618C00022000 | 2024-06-13 12:41PM CDT | 22.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11,022 | 0 | 253.13% |
| VIX240618C00023000 | 2024-06-13 11:00AM CDT | 23.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 700 | 0 | 268.75% |
| VIX240618C00024000 | 2024-06-13 3:02PM CDT | 24.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4,285 | 0 | 282.81% |
| VIX240618C00025000 | 2024-06-13 2:15PM CDT | 25.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4,550 | 0 | 296.88% |
| VIX240618C00026000 | 2024-06-13 2:24PM CDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4,369 | 0 | 293.75% |
| VIX240618C00027000 | 2024-06-13 1:19PM CDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 306.25% |
| VIX240618C00028000 | 2024-06-13 12:22PM CDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 318.75% |
| VIX240618C00029000 | 2024-06-13 1:19PM CDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 425 | 0 | 328.13% |
| VIX240618C00030000 | 2024-06-13 1:42PM CDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4,724 | 0 | 337.50% |
| VIX240618C00031000 | 2024-06-13 10:23AM CDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 418 | 0 | 346.88% |
| VIX240618C00032000 | 2024-06-13 12:46PM CDT | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 417 | 0 | 350.00% |
| VIX240618C00033000 | 2024-06-13 2:15PM CDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 0 | 356.25% |
| VIX240618C00034000 | 2024-06-13 2:15PM CDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 365.63% |
| VIX240618C00035000 | 2024-06-13 2:15PM CDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 0 | 375.00% |
| VIX240618C00036000 | 2024-06-11 2:59PM CDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2,289 | 0 | 381.25% |
| VIX240618C00037000 | 2024-06-12 2:58PM CDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 387.50% |
| VIX240618C00038000 | 2024-06-12 2:58PM CDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 396.88% |
| VIX240618C00039000 | 2024-06-11 1:59PM CDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 62 | 0 | 406.25% |
| VIX240618C00040000 | 2024-06-13 11:22AM CDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 412.50% |
| VIX240618C00042500 | 2024-06-11 12:36PM CDT | 42.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 428.13% |
| VIX240618C00045000 | 2024-06-13 12:58PM CDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 431.25% |
| VIX240618C00047500 | 2024-06-10 10:50AM CDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 0 | 443.75% |
| VIX240618C00050000 | 2024-06-11 12:36PM CDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 0 | 456.25% |
| VIX240618C00055000 | 2024-06-13 2:16PM CDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 520 | 0 | 481.25% |
| VIX240618C00060000 | 2024-06-11 12:11PM CDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 550 | 0 | 506.25% |
| VIX240618C00065000 | 2024-06-12 10:27AM CDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 700 | 0 | 525.00% |
| VIX240618C00070000 | 2024-06-07 8:33AM CDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,547 | 0 | 543.75% |
| VIX240618C00075000 | 2024-06-07 1:40PM CDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,999 | 0 | 562.50% |
| VIX240618C00080000 | 2024-06-07 1:42PM CDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,500 | 0 | 581.25% |
| VIX240618C00085000 | 2024-05-31 3:04PM CDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 593.75% |
| VIX240618C00090000 | 2024-06-06 12:04PM CDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,000 | 0 | 612.50% |
| VIX240618C00095000 | 2024-05-16 8:51AM CDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 0 | 625.00% |
| VIX240618C00100000 | 2024-05-14 8:36AM CDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 1,376 | 50.00% |
| VIX240618C00110000 | 2024-05-17 2:08PM CDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 400 | 0 | 656.25% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 675.00% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 150 | 743.75% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 300 | 775.00% |
| VIX240618C00150000 | 2024-02-13 2:49PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 50.00% |
| VIX240618C00160000 | 2024-05-01 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 725.00% |
| VIX240618C00170000 | 2024-05-02 3:02PM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 717 | 50.00% |
| VIX240618C00180000 | 2024-05-31 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 750.00% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-06-13 12:22PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 68.75% |
| VIX240618P00010500 | 2024-06-11 1:10PM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 53.13% |
| VIX240618P00011000 | 2024-06-13 11:01AM CDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 47.66% |
| VIX240618P00011500 | 2024-06-13 2:59PM CDT | 11.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1,639 | 0 | 38.67% |
| VIX240618P00012000 | 2024-06-13 3:11PM CDT | 12.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 15,798 | 0 | 26.56% |
| VIX240618P00012500 | 2024-06-13 3:08PM CDT | 12.50 | 0.40 | 0.36 | 0.45 | 0.00 | - | 23,922 | 0 | 0.00% |
| VIX240618P00013000 | 2024-06-13 3:04PM CDT | 13.00 | 0.79 | 0.74 | 0.83 | 0.00 | - | 15,945 | 0 | 0.00% |
| VIX240618P00013500 | 2024-06-13 2:42PM CDT | 13.50 | 1.15 | 1.17 | 1.27 | 0.00 | - | 3,450 | 0 | 0.00% |
| VIX240618P00014000 | 2024-06-13 2:59PM CDT | 14.00 | 1.70 | 1.64 | 1.74 | 0.00 | - | 10,185 | 0 | 0.00% |
| VIX240618P00014500 | 2024-06-13 2:10PM CDT | 14.50 | 2.11 | 2.12 | 2.21 | 0.00 | - | 1,059 | 0 | 0.00% |
| VIX240618P00015000 | 2024-06-13 2:45PM CDT | 15.00 | 2.58 | 2.60 | 2.70 | 0.00 | - | 103 | 0 | 0.00% |
| VIX240618P00015500 | 2024-06-13 12:06PM CDT | 15.50 | 2.86 | 3.05 | 3.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00016000 | 2024-06-13 2:33PM CDT | 16.00 | 3.52 | 3.55 | 3.70 | 0.00 | - | 337 | 0 | 0.00% |
| VIX240618P00017000 | 2024-06-13 2:40PM CDT | 17.00 | 4.55 | 4.55 | 4.70 | 0.00 | - | 160 | 0 | 0.00% |
| VIX240618P00018000 | 2024-06-13 2:32PM CDT | 18.00 | 5.55 | 5.55 | 5.70 | 0.00 | - | 123 | 0 | 0.00% |
| VIX240618P00019000 | 2024-06-13 2:26PM CDT | 19.00 | 6.57 | 6.55 | 6.70 | 0.00 | - | 47 | 0 | 0.00% |
| VIX240618P00020000 | 2024-06-13 2:56PM CDT | 20.00 | 7.55 | 7.55 | 7.70 | 0.00 | - | 305 | 0 | 0.00% |
| VIX240618P00021000 | 2024-06-13 11:59AM CDT | 21.00 | 8.20 | 8.55 | 8.70 | 0.00 | - | 36 | 0 | 0.00% |
| VIX240618P00022000 | 2024-06-13 11:59AM CDT | 22.00 | 9.20 | 9.55 | 9.65 | 0.00 | - | 47 | 0 | 0.00% |
| VIX240618P00023000 | 2024-06-13 1:34PM CDT | 23.00 | 10.45 | 10.55 | 10.65 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240618P00024000 | 2024-06-13 9:03AM CDT | 24.00 | 11.55 | 11.55 | 11.65 | 0.00 | - | 50 | 0 | 0.00% |
| VIX240618P00025000 | 2024-06-13 9:23AM CDT | 25.00 | 12.32 | 12.55 | 12.65 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240618P00026000 | 2024-06-13 1:43PM CDT | 26.00 | 13.52 | 13.50 | 13.65 | 0.00 | - | 2,007 | 0 | 0.00% |
| VIX240618P00027000 | 2024-06-11 8:30AM CDT | 27.00 | 13.70 | 14.50 | 14.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00028000 | 2024-06-12 2:01PM CDT | 28.00 | 15.45 | 15.50 | 15.65 | 0.00 | - | 212 | 0 | 0.00% |
| VIX240618P00029000 | 2024-06-12 9:23AM CDT | 29.00 | 16.35 | 16.50 | 16.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00030000 | 2024-06-12 8:38AM CDT | 30.00 | 17.45 | 17.50 | 17.65 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00031000 | 2024-05-29 7:17PM CDT | 31.00 | 16.60 | 18.50 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00032000 | 2024-06-06 9:53AM CDT | 32.00 | 18.69 | 19.50 | 19.65 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 20.15 | 20.45 | 0.00 | - | 20 | 21 | 0.00% |
| VIX240618P00035000 | 2024-06-12 3:02PM CDT | 35.00 | 22.40 | 22.50 | 22.65 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240618P00036000 | 2024-06-05 2:50PM CDT | 36.00 | 22.60 | 23.50 | 23.65 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240618P00038000 | 2024-04-04 1:31PM CDT | 38.00 | 21.51 | 22.80 | 23.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIX240618P00039000 | 2024-04-23 2:22PM CDT | 39.00 | 22.90 | 25.10 | 25.30 | 0.00 | - | 2 | 5 | 0.00% |
| VIX240618P00040000 | 2024-06-07 1:50PM CDT | 40.00 | 27.05 | 27.50 | 27.65 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240618P00042500 | 2023-10-18 10:32AM CDT | 42.50 | 21.65 | 23.80 | 24.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240618P00045000 | 2024-06-12 12:22PM CDT | 45.00 | 32.38 | 32.50 | 32.65 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00047500 | 2024-05-21 11:33AM CDT | 47.50 | 33.97 | 35.00 | 35.15 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240618P00050000 | 2024-04-18 9:30AM CDT | 50.00 | 32.57 | 36.15 | 36.40 | 0.00 | - | 10 | 32 | 0.00% |
| VIX240618P00060000 | 2024-05-29 8:30AM CDT | 60.00 | 45.55 | 47.50 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00065000 | 2024-05-29 2:29PM CDT | 65.00 | 50.75 | 52.50 | 52.60 | 0.00 | - | - | 0 | 0.00% |
| VIX240618P00070000 | 2024-06-12 9:32AM CDT | 70.00 | 57.34 | 57.50 | 57.60 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00080000 | 2024-06-13 8:30AM CDT | 80.00 | 67.55 | 67.45 | 67.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 71.70 | 72.00 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-06-11 10:36AM CDT | 90.00 | 76.74 | 77.45 | 77.60 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240618P00100000 | 2024-06-10 1:19PM CDT | 100.00 | 86.85 | 87.45 | 87.60 | 0.00 | - | 112 | 0 | 0.00% |
| VIX240618P00110000 | 2024-05-02 1:26PM CDT | 110.00 | 93.72 | 95.90 | 96.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00120000 | 2024-06-13 11:54AM CDT | 120.00 | 107.10 | 107.45 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00130000 | 2024-05-22 3:02PM CDT | 130.00 | 115.85 | 117.45 | 117.60 | 0.00 | - | 107 | 0 | 0.00% |
| VIX240618P00140000 | 2024-05-22 8:33AM CDT | 140.00 | 126.10 | 127.45 | 127.60 | 0.00 | - | - | 0 | 0.00% |
| VIX240618P00150000 | 2024-05-22 8:33AM CDT | 150.00 | 136.05 | 137.45 | 137.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00160000 | 2024-02-21 12:38PM CDT | 160.00 | 140.38 | 141.70 | 141.90 | 0.00 | - | - | 122 | 0.00% |
| VIX240618P00170000 | 2024-05-28 10:07AM CDT | 170.00 | 155.82 | 157.45 | 157.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00180000 | 2024-05-30 2:59PM CDT | 180.00 | 165.20 | 167.45 | 167.55 | 0.00 | - | 66 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.