CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 07:49AM CDT. Market open.
CallsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703C00011500 | 2024-06-13 8:41AM CDT | 11.50 | 2.50 | 1.80 | 3.25 | 0.00 | - | 1 | 2 | 189.26% |
| VIXW240703C00012000 | 2024-06-14 11:03AM CDT | 12.00 | 2.23 | 1.34 | 2.79 | 0.00 | - | 16 | 487 | 167.97% |
| VIXW240703C00012500 | 2024-06-17 3:00PM CDT | 12.50 | 2.02 | 1.01 | 2.51 | 0.00 | - | 13 | 150 | 161.13% |
| VIXW240703C00013000 | 2024-06-17 2:28PM CDT | 13.00 | 1.36 | 0.82 | 1.81 | 0.00 | - | 34 | 237 | 139.06% |
| VIXW240703C00013500 | 2024-06-17 3:08PM CDT | 13.50 | 1.08 | 0.56 | 1.55 | 0.00 | - | 2 | 325 | 132.42% |
| VIXW240703C00014000 | 2024-06-17 12:15PM CDT | 14.00 | 0.94 | 0.45 | 1.30 | 0.00 | - | 14 | 168 | 130.86% |
| VIXW240703C00014500 | 2024-06-17 2:43PM CDT | 14.50 | 0.78 | 0.32 | 1.13 | 0.00 | - | 2 | 44 | 130.08% |
| VIXW240703C00015000 | 2024-06-17 2:28PM CDT | 15.00 | 0.63 | 0.25 | 1.00 | 0.00 | - | 22 | 318 | 132.42% |
| VIXW240703C00016000 | 2024-06-17 2:40PM CDT | 16.00 | 0.44 | 0.13 | 0.83 | 0.00 | - | 3 | 267 | 138.09% |
| VIXW240703C00017000 | 2024-06-17 1:36PM CDT | 17.00 | 0.35 | 0.04 | 0.70 | 0.00 | - | 53 | 431 | 142.58% |
| VIXW240703C00018000 | 2024-06-17 2:43PM CDT | 18.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 3 | 158 | 124.61% |
| VIXW240703C00019000 | 2024-06-17 1:36PM CDT | 19.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | 86 | 111 | 159.96% |
| VIXW240703C00020000 | 2024-06-17 12:54PM CDT | 20.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 264 | 527 | 167.97% |
| VIXW240703C00021000 | 2024-06-17 2:28PM CDT | 21.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 300 | 175.00% |
| VIXW240703C00022000 | 2024-06-17 2:29PM CDT | 22.00 | 0.16 | 0.02 | 0.40 | 0.00 | - | 128 | 241 | 183.20% |
| VIXW240703C00024000 | 2024-06-14 9:21AM CDT | 24.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 10 | 50 | 192.58% |
| VIXW240703C00025000 | 2024-06-12 12:25PM CDT | 25.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 8 | 12 | 198.83% |
| VIXW240703C00027000 | 2024-06-10 9:24AM CDT | 27.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | - | 5 | 209.38% |
| VIXW240703C00030000 | 2024-06-17 10:48AM CDT | 30.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 11 | 173 | 225.78% |
| VIXW240703C00034000 | 2024-06-07 1:17PM CDT | 34.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 246.09% |
| VIXW240703C00035000 | 2024-06-17 8:39AM CDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| VIXW240703C00040000 | 2024-06-07 3:07PM CDT | 40.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 30 | 80 | 274.22% |
| VIXW240703C00050000 | 2024-06-07 8:30AM CDT | 50.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 200 | 206 | 309.38% |
| VIXW240703C00065000 | 2024-06-07 10:50AM CDT | 65.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 30 | 30 | 345.31% |
PutsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703P00010000 | 2024-06-17 11:51AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 25.00% |
| VIXW240703P00011000 | 2024-06-14 9:42AM CDT | 11.00 | 0.02 | - | 0.16 | 0.00 | - | - | 32 | 70.51% |
| VIXW240703P00012000 | 2024-06-17 12:05PM CDT | 12.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 30 | 1,240 | 49.61% |
| VIXW240703P00012500 | 2024-06-12 8:30AM CDT | 12.50 | 0.15 | 0.00 | 0.38 | 0.00 | - | 20 | 240 | 42.97% |
| VIXW240703P00013000 | 2024-06-14 9:42AM CDT | 13.00 | 0.27 | 0.00 | 0.61 | 0.00 | - | 24 | 52 | 38.48% |
| VIXW240703P00013500 | 2024-06-04 1:39PM CDT | 13.50 | 0.46 | 0.18 | 0.92 | 0.00 | - | 2 | 2 | 30.86% |
| VIXW240703P00014000 | 2024-06-17 2:18PM CDT | 14.00 | 0.93 | 0.45 | 1.28 | 0.00 | - | 12 | 37 | 0.00% |
| VIXW240703P00014500 | 2024-06-07 1:07PM CDT | 14.50 | 1.25 | 0.77 | 1.69 | 0.00 | - | 1 | 2 | 0.00% |
| VIXW240703P00015000 | 2024-06-17 1:20PM CDT | 15.00 | 1.62 | 1.14 | 2.09 | 0.00 | - | 23 | 119 | 0.00% |
| VIXW240703P00017000 | 2024-06-14 8:30AM CDT | 17.00 | 2.87 | 2.78 | 3.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIXW240703P00020000 | 2024-06-03 9:19AM CDT | 20.00 | 5.97 | 5.75 | 6.85 | 0.00 | - | - | 100 | 0.00% |
| VIXW240703P00090000 | 2024-06-05 9:02AM CDT | 90.00 | 74.75 | 75.05 | 76.55 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00095000 | 2024-06-05 9:02AM CDT | 95.00 | 79.67 | 80.05 | 81.55 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00100000 | 2024-06-05 9:02AM CDT | 100.00 | 84.70 | 85.00 | 86.55 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.