CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 07:52AM CDT. Market open.
CallsforJuly 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710C00012000 | 2024-06-17 11:49AM CDT | 12.00 | 2.39 | 1.08 | 3.55 | 0.00 | - | 12 | 78 | 161.52% |
| VIXW240710C00012500 | 2024-06-13 9:16AM CDT | 12.50 | 1.83 | 1.43 | 2.67 | 0.00 | - | 4 | 16 | 158.20% |
| VIXW240710C00013000 | 2024-06-17 12:09PM CDT | 13.00 | 1.78 | 1.12 | 2.27 | 0.00 | - | 2 | 66 | 146.48% |
| VIXW240710C00013500 | 2024-06-17 1:59PM CDT | 13.50 | 1.41 | 0.91 | 1.92 | 0.00 | - | 3 | 134 | 139.26% |
| VIXW240710C00014000 | 2024-06-17 12:43PM CDT | 14.00 | 1.25 | 0.74 | 1.64 | 0.00 | - | 7 | 27 | 134.77% |
| VIXW240710C00014500 | 2024-06-17 10:24AM CDT | 14.50 | 1.00 | 0.20 | 1.69 | 0.00 | - | 5 | 35 | 127.15% |
| VIXW240710C00015000 | 2024-06-17 10:25AM CDT | 15.00 | 0.85 | 0.08 | 1.57 | 0.00 | - | 5 | 42 | 127.93% |
| VIXW240710C00016000 | 2024-06-14 2:13PM CDT | 16.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 185 | 140.63% |
| VIXW240710C00017000 | 2024-06-17 12:24PM CDT | 17.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 10 | 1,739 | 157.23% |
| VIXW240710C00018000 | 2024-06-17 9:18AM CDT | 18.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 7 | 57 | 172.27% |
| VIXW240710C00019000 | 2024-06-17 1:40PM CDT | 19.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 40 | 51 | 185.94% |
| VIXW240710C00020000 | 2024-06-17 2:24PM CDT | 20.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 15 | 108 | 198.44% |
| VIXW240710C00021000 | 2024-06-17 1:39PM CDT | 21.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 150 | 209.96% |
| VIXW240710C00029000 | 2024-06-07 1:06PM CDT | 29.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 262.31% |
| VIXW240710C00030000 | 2024-06-14 9:45AM CDT | 30.00 | 0.17 | 0.00 | 1.16 | 0.00 | - | 36 | 98 | 266.41% |
| VIXW240710C00042500 | 2024-06-10 9:09AM CDT | 42.50 | 0.09 | 0.00 | 0.98 | 0.00 | - | - | 50 | 317.97% |
| VIXW240710C00050000 | 2024-06-14 12:15PM CDT | 50.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 343.36% |
PutsforJuly 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710P00011000 | 2024-06-14 1:19PM CDT | 11.00 | 0.04 | - | 0.87 | 0.00 | - | - | 5 | 132.03% |
| VIXW240710P00012000 | 2024-06-11 2:06PM CDT | 12.00 | 0.13 | 0.00 | 1.14 | 0.00 | - | 62 | 80 | 69.14% |
| VIXW240710P00012500 | 2024-06-14 1:34PM CDT | 12.50 | 0.11 | 0.00 | 1.46 | 0.00 | - | 10 | 70 | 63.48% |
| VIXW240710P00013000 | 2024-06-14 10:46AM CDT | 13.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 21 | 22 | 102.54% |
| VIXW240710P00013500 | 2024-06-07 9:01AM CDT | 13.50 | 0.43 | 0.21 | 0.71 | 0.00 | - | 20 | 21 | 0.00% |
| VIXW240710P00014000 | 2024-06-17 10:32AM CDT | 14.00 | 0.81 | 0.09 | 1.58 | 0.00 | - | 1 | 3 | 52.54% |
| VIXW240710P00016000 | 2024-06-11 12:34PM CDT | 16.00 | 2.45 | 1.12 | 3.60 | 0.00 | - | - | 1 | 89.45% |
| VIXW240710P00017000 | 2024-06-11 11:03AM CDT | 17.00 | 2.85 | 1.99 | 4.45 | 0.00 | - | - | 200 | 79.69% |
| VIXW240710P00018000 | 2024-06-14 10:19AM CDT | 18.00 | 3.96 | 2.90 | 5.35 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00022000 | 2024-06-12 2:22PM CDT | 22.00 | 7.96 | 5.50 | 10.40 | 0.00 | - | - | 1 | 248.83% |
© 2024 Yahoo. All rights reserved.