CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 07:51AM CDT. Market open.
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-07 3:00PM CDT | 10.00 | 3.77 | 2.71 | 4.20 | 0.00 | - | 7 | 7 | 261.33% |
| VIXW240626C00010500 | 2024-06-17 2:36PM CDT | 10.50 | 3.40 | 2.45 | 3.69 | 0.00 | - | 1 | 37 | 249.61% |
| VIXW240626C00011000 | 2024-06-17 10:27AM CDT | 11.00 | 2.45 | 1.96 | 3.19 | 0.00 | - | 1 | 45 | 219.92% |
| VIXW240626C00011500 | 2024-06-12 3:00PM CDT | 11.50 | 1.66 | 1.47 | 2.69 | 0.00 | - | 3 | 7 | 190.23% |
| VIXW240626C00012000 | 2024-06-17 2:35PM CDT | 12.00 | 1.42 | 1.10 | 2.00 | 0.00 | - | 52 | 192 | 155.47% |
| VIXW240626C00012500 | 2024-06-17 2:53PM CDT | 12.50 | 1.16 | 0.85 | 1.40 | 0.00 | - | 32 | 261 | 133.20% |
| VIXW240626C00013000 | 2024-06-17 3:02PM CDT | 13.00 | 0.82 | 0.37 | 1.27 | 0.00 | - | 631 | 1,094 | 122.85% |
| VIXW240626C00013500 | 2024-06-17 2:31PM CDT | 13.50 | 0.63 | 0.30 | 0.99 | 0.00 | - | 136 | 546 | 124.02% |
| VIXW240626C00014000 | 2024-06-17 2:58PM CDT | 14.00 | 0.50 | 0.48 | 0.76 | 0.00 | - | 544 | 1,210 | 141.02% |
| VIXW240626C00014500 | 2024-06-17 2:01PM CDT | 14.50 | 0.40 | 0.18 | 0.60 | 0.00 | - | 53 | 196 | 126.17% |
| VIXW240626C00015000 | 2024-06-17 2:55PM CDT | 15.00 | 0.33 | 0.25 | 0.49 | 0.00 | - | 34 | 1,206 | 138.67% |
| VIXW240626C00016000 | 2024-06-17 12:07PM CDT | 16.00 | 0.20 | 0.09 | 0.34 | 0.00 | - | 111 | 585 | 137.50% |
| VIXW240626C00017000 | 2024-06-17 2:42PM CDT | 17.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 95 | 740 | 146.88% |
| VIXW240626C00018000 | 2024-06-17 2:35PM CDT | 18.00 | 0.12 | 0.10 | 0.21 | 0.00 | - | 28 | 255 | 164.84% |
| VIXW240626C00019000 | 2024-06-17 12:44PM CDT | 19.00 | 0.10 | 0.06 | 0.18 | 0.00 | - | 45 | 277 | 171.88% |
| VIXW240626C00020000 | 2024-06-17 2:50PM CDT | 20.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 78 | 852 | 176.56% |
| VIXW240626C00021000 | 2024-06-17 10:20AM CDT | 21.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 5 | 67 | 184.38% |
| VIXW240626C00022000 | 2024-06-17 8:40AM CDT | 22.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 219 | 194.53% |
| VIXW240626C00023000 | 2024-06-17 2:44PM CDT | 23.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 80 | 85 | 201.56% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 8 | 8 | 209.38% |
| VIXW240626C00025000 | 2024-06-14 10:39AM CDT | 25.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 21 | 80 | 225.78% |
| VIXW240626C00026000 | 2024-06-06 11:59AM CDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 226.56% |
| VIXW240626C00027000 | 2024-06-12 10:27AM CDT | 27.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 53 | 231.25% |
| VIXW240626C00028000 | 2024-06-17 9:17AM CDT | 28.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 96 | 240.63% |
| VIXW240626C00029000 | 2024-06-14 11:48AM CDT | 29.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 33 | 36 | 245.31% |
| VIXW240626C00030000 | 2024-06-14 11:44AM CDT | 30.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 190 | 253.13% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 2 | 6 | 260.94% |
| VIXW240626C00033000 | 2024-06-17 10:03AM CDT | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 10 | 270.31% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 3 | 276.56% |
| VIXW240626C00035000 | 2024-06-03 9:26AM CDT | 35.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 26 | 284.38% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 301.56% |
| VIXW240626C00040000 | 2024-06-17 12:44PM CDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 96 | 306.25% |
| VIXW240626C00050000 | 2024-05-29 9:15AM CDT | 50.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 354.69% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 384.38% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 428.13% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-14 10:02AM CDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 53.13% |
| VIXW240626P00011500 | 2024-06-17 2:49PM CDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 161 | 217 | 49.61% |
| VIXW240626P00012000 | 2024-06-17 3:08PM CDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 323 | 820 | 42.58% |
| VIXW240626P00012500 | 2024-06-17 2:59PM CDT | 12.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 206 | 618 | 40.63% |
| VIXW240626P00013000 | 2024-06-17 2:59PM CDT | 13.00 | 0.30 | 0.06 | 0.54 | 0.00 | - | 363 | 469 | 41.80% |
| VIXW240626P00013500 | 2024-06-17 2:45PM CDT | 13.50 | 0.67 | 0.23 | 0.90 | 0.00 | - | 33 | 78 | 37.11% |
| VIXW240626P00014000 | 2024-06-17 1:29PM CDT | 14.00 | 1.05 | 0.50 | 1.33 | 0.00 | - | 24 | 244 | 0.00% |
| VIXW240626P00014500 | 2024-06-14 10:43AM CDT | 14.50 | 1.28 | 0.91 | 1.81 | 0.00 | - | 122 | 133 | 0.00% |
| VIXW240626P00015000 | 2024-06-17 2:32PM CDT | 15.00 | 1.83 | 1.23 | 2.24 | 0.00 | - | 2 | 9 | 0.00% |
| VIXW240626P00016000 | 2024-06-17 12:07PM CDT | 16.00 | 2.74 | 2.10 | 3.18 | 0.00 | - | 21 | 50 | 0.00% |
| VIXW240626P00017000 | 2024-06-17 12:52PM CDT | 17.00 | 3.74 | 3.02 | 4.15 | 0.00 | - | 1 | 42 | 0.00% |
| VIXW240626P00018000 | 2024-06-14 10:13AM CDT | 18.00 | 4.40 | 3.97 | 5.13 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00020000 | 2024-06-17 9:16AM CDT | 20.00 | 6.43 | 5.91 | 7.11 | 0.00 | - | 6 | 1 | 0.00% |
| VIXW240626P00021000 | 2024-06-17 12:20PM CDT | 21.00 | 7.60 | 6.89 | 8.10 | 0.00 | - | 16 | 16 | 0.00% |
| VIXW240626P00023000 | 2024-06-17 12:18PM CDT | 23.00 | 9.60 | 8.87 | 10.08 | 0.00 | - | 4 | 17 | 0.00% |
| VIXW240626P00024000 | 2024-06-17 2:12PM CDT | 24.00 | 10.60 | 9.86 | 11.08 | 0.00 | - | 13 | 20 | 0.00% |
| VIXW240626P00025000 | 2024-06-04 11:39AM CDT | 25.00 | 10.72 | 10.86 | 12.07 | 0.00 | - | 2 | 20 | 0.00% |
| VIXW240626P00030000 | 2024-05-21 1:03PM CDT | 30.00 | 15.97 | 15.83 | 17.06 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00035000 | 2024-06-17 8:52AM CDT | 35.00 | 21.21 | 20.81 | 22.04 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 55.76 | 56.99 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00080000 | 2024-06-17 2:44PM CDT | 80.00 | 66.70 | 65.75 | 66.98 | 0.00 | - | 40 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.