CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 06:45AM CDT. Market open.
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-06-17 2:46PM CDT | 10.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,148 | 4,782 | 0.00% |
| VIX240618C00010500 | 2024-06-17 2:34PM CDT | 10.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| VIX240618C00011000 | 2024-06-17 3:12PM CDT | 11.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 107 | 380 | 0.00% |
| VIX240618C00011500 | 2024-06-17 2:54PM CDT | 11.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 201 | 994 | 0.00% |
| VIX240618C00012000 | 2024-06-17 3:12PM CDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,049 | 8,610 | 0.00% |
| VIX240618C00012500 | 2024-06-17 3:11PM CDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7,806 | 17,580 | 0.00% |
| VIX240618C00013000 | 2024-06-17 3:14PM CDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47,614 | 74,338 | 12.50% |
| VIX240618C00013500 | 2024-06-17 3:10PM CDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32,278 | 81,779 | 25.00% |
| VIX240618C00014000 | 2024-06-17 3:14PM CDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14,569 | 188,672 | 50.00% |
| VIX240618C00014500 | 2024-06-17 2:58PM CDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,022 | 70,187 | 50.00% |
| VIX240618C00015000 | 2024-06-17 3:06PM CDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,590 | 177,628 | 50.00% |
| VIX240618C00015500 | 2024-06-17 2:47PM CDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,914 | 96,758 | 50.00% |
| VIX240618C00016000 | 2024-06-17 3:07PM CDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,988 | 294,051 | 50.00% |
| VIX240618C00017000 | 2024-06-17 3:07PM CDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,865 | 189,853 | 50.00% |
| VIX240618C00018000 | 2024-06-17 2:45PM CDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19,381 | 221,575 | 50.00% |
| VIX240618C00019000 | 2024-06-17 2:47PM CDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,158 | 114,558 | 50.00% |
| VIX240618C00020000 | 2024-06-17 2:51PM CDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,425 | 248,847 | 50.00% |
| VIX240618C00021000 | 2024-06-17 8:58AM CDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 64,443 | 50.00% |
| VIX240618C00022000 | 2024-06-17 2:19PM CDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,196 | 146,514 | 50.00% |
| VIX240618C00023000 | 2024-06-17 12:24PM CDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 69,456 | 50.00% |
| VIX240618C00024000 | 2024-06-17 1:09PM CDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 618 | 46,422 | 50.00% |
| VIX240618C00025000 | 2024-06-17 10:53AM CDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 123,332 | 50.00% |
| VIX240618C00026000 | 2024-06-17 10:25AM CDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,058 | 47,734 | 50.00% |
| VIX240618C00027000 | 2024-06-17 2:56PM CDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 32,422 | 50.00% |
| VIX240618C00028000 | 2024-06-17 1:11PM CDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 962 | 29,150 | 50.00% |
| VIX240618C00029000 | 2024-06-17 3:04PM CDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,023 | 41,670 | 50.00% |
| VIX240618C00030000 | 2024-06-17 1:48PM CDT | 30.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 99 | 143,796 | 600.00% |
| VIX240618C00031000 | 2024-06-14 2:07PM CDT | 31.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 55 | 31,744 | 600.00% |
| VIX240618C00032000 | 2024-06-17 10:52AM CDT | 32.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 26,861 | 625.00% |
| VIX240618C00033000 | 2024-06-13 2:15PM CDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 26,641 | 50.00% |
| VIX240618C00034000 | 2024-06-14 2:10PM CDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 35,402 | 50.00% |
| VIX240618C00035000 | 2024-06-14 2:42PM CDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 210,177 | 50.00% |
| VIX240618C00036000 | 2024-06-17 9:01AM CDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 636 | 26,720 | 50.00% |
| VIX240618C00037000 | 2024-06-17 9:40AM CDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 10,427 | 50.00% |
| VIX240618C00038000 | 2024-06-17 10:01AM CDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,003 | 22,362 | 50.00% |
| VIX240618C00039000 | 2024-06-17 8:42AM CDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 22,862 | 50.00% |
| VIX240618C00040000 | 2024-06-17 10:18AM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 95,222 | 50.00% |
| VIX240618C00042500 | 2024-06-14 1:13PM CDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 24,318 | 50.00% |
| VIX240618C00045000 | 2024-06-14 11:14AM CDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 183,145 | 50.00% |
| VIX240618C00047500 | 2024-06-10 10:50AM CDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 135,832 | 50.00% |
| VIX240618C00050000 | 2024-06-17 2:32PM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 75,775 | 50.00% |
| VIX240618C00055000 | 2024-06-17 1:31PM CDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57,383 | 50.00% |
| VIX240618C00060000 | 2024-06-11 12:11PM CDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 37,179 | 50.00% |
| VIX240618C00065000 | 2024-06-12 10:27AM CDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 58,884 | 50.00% |
| VIX240618C00070000 | 2024-06-07 8:33AM CDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,547 | 12,547 | 50.00% |
| VIX240618C00075000 | 2024-06-07 1:40PM CDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,999 | 6,941 | 50.00% |
| VIX240618C00080000 | 2024-06-07 1:42PM CDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,500 | 5,463 | 50.00% |
| VIX240618C00085000 | 2024-05-31 3:04PM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,424 | 50.00% |
| VIX240618C00090000 | 2024-06-06 12:04PM CDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,000 | 5,857 | 50.00% |
| VIX240618C00095000 | 2024-05-16 8:51AM CDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 364 | 50.00% |
| 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 | 0.00 | 0.00 | - | 400 | 726 | 50.00% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 1,475.00% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 150 | 1,625.00% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 300 | 1,687.50% |
| 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 | 1,575.00% |
| 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 | 0.00 | 0.00 | - | 3 | 17,543 | 50.00% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-06-17 2:50PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,259 | 50.00% |
| VIX240618P00010500 | 2024-06-11 1:10PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,140 | 50.00% |
| VIX240618P00011000 | 2024-06-14 10:05AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 32,074 | 50.00% |
| VIX240618P00011500 | 2024-06-17 2:57PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 54,554 | 50.00% |
| VIX240618P00012000 | 2024-06-17 3:14PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27,007 | 137,466 | 25.00% |
| VIX240618P00012500 | 2024-06-17 3:14PM CDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71,461 | 67,512 | 12.50% |
| VIX240618P00013000 | 2024-06-17 3:14PM CDT | 13.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35,461 | 202,835 | 0.00% |
| VIX240618P00013500 | 2024-06-17 3:02PM CDT | 13.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 52,787 | 142,531 | 0.00% |
| VIX240618P00014000 | 2024-06-17 2:54PM CDT | 14.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5,476 | 195,485 | 0.00% |
| VIX240618P00014500 | 2024-06-17 3:01PM CDT | 14.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 308 | 92,805 | 0.00% |
| VIX240618P00015000 | 2024-06-17 2:42PM CDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4,247 | 105,371 | 0.00% |
| VIX240618P00015500 | 2024-06-17 1:12PM CDT | 15.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,929 | 69,158 | 0.00% |
| VIX240618P00016000 | 2024-06-17 2:49PM CDT | 16.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6,708 | 130,297 | 0.00% |
| VIX240618P00017000 | 2024-06-17 3:00PM CDT | 17.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1,295 | 87,132 | 0.00% |
| VIX240618P00018000 | 2024-06-17 2:59PM CDT | 18.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 146 | 34,301 | 0.00% |
| VIX240618P00019000 | 2024-06-17 2:04PM CDT | 19.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 1,597 | 0.00% |
| VIX240618P00020000 | 2024-06-17 2:59PM CDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 265 | 41,662 | 0.00% |
| VIX240618P00021000 | 2024-06-17 3:07PM CDT | 21.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2,281 | 7,259 | 0.00% |
| VIX240618P00022000 | 2024-06-17 2:31PM CDT | 22.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 437 | 3,675 | 0.00% |
| VIX240618P00023000 | 2024-06-17 2:52PM CDT | 23.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 141 | 293 | 0.00% |
| VIX240618P00024000 | 2024-06-17 12:41PM CDT | 24.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 0.00% |
| VIX240618P00025000 | 2024-06-17 9:31AM CDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 467 | 0.00% |
| VIX240618P00026000 | 2024-06-17 11:03AM CDT | 26.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 4 | 2,089 | 0.00% |
| VIX240618P00027000 | 2024-06-17 9:58AM CDT | 27.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 0.00% |
| VIX240618P00028000 | 2024-06-17 10:10AM CDT | 28.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 0.00% |
| VIX240618P00029000 | 2024-06-17 10:11AM CDT | 29.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| VIX240618P00030000 | 2024-06-17 9:40AM CDT | 30.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 11 | 480 | 0.00% |
| VIX240618P00031000 | 2024-05-29 7:17PM CDT | 31.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| VIX240618P00032000 | 2024-06-06 9:53AM CDT | 32.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 20.15 | 20.45 | 0.00 | - | 20 | 21 | 0.00% |
| VIX240618P00035000 | 2024-06-17 9:09AM CDT | 35.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 11 | 750 | 0.00% |
| VIX240618P00036000 | 2024-06-05 2:50PM CDT | 36.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 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 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 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 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| VIX240618P00047500 | 2024-06-17 1:46PM CDT | 47.50 | 34.91 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| VIX240618P00065000 | 2024-05-29 2:29PM CDT | 65.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| VIX240618P00070000 | 2024-06-12 9:32AM CDT | 70.00 | 57.34 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| VIX240618P00080000 | 2024-06-13 8:30AM CDT | 80.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 71.70 | 72.00 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-06-17 11:42AM CDT | 90.00 | 77.32 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 0.00% |
| VIX240618P00100000 | 2024-06-17 2:43PM CDT | 100.00 | 87.28 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00130000 | 2024-05-22 3:02PM CDT | 130.00 | 115.85 | 0.00 | 0.00 | 0.00 | - | 107 | 107 | 0.00% |
| VIX240618P00140000 | 2024-05-22 8:33AM CDT | 140.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00150000 | 2024-05-22 8:33AM CDT | 150.00 | 136.05 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| VIX240618P00160000 | 2024-06-14 8:46AM CDT | 160.00 | 147.25 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| VIX240618P00170000 | 2024-05-28 10:07AM CDT | 170.00 | 155.82 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| VIX240618P00180000 | 2024-06-17 1:01PM CDT | 180.00 | 167.37 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 0.00% |
© 2024 Yahoo. All rights reserved.