CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 06:47AM CDT. Market open.
CallsforJuly 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-06-17 2:46PM CDT | 10.00 | 4.25 | 4.25 | 4.40 | 0.00 | - | 137 | 4,597 | 217.77% |
| VIX240717C00010500 | 2024-06-17 11:30AM CDT | 10.50 | 3.71 | 3.75 | 3.90 | 0.00 | - | 1 | 745 | 197.46% |
| VIX240717C00011000 | 2024-06-17 2:16PM CDT | 11.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 31 | 672 | 177.73% |
| VIX240717C00011500 | 2024-06-17 2:42PM CDT | 11.50 | 2.84 | 2.79 | 2.91 | 0.00 | - | 22 | 1,561 | 160.35% |
| VIX240717C00012000 | 2024-06-17 2:28PM CDT | 12.00 | 2.37 | 2.37 | 2.48 | 0.00 | - | 319 | 29,009 | 146.68% |
| VIX240717C00012500 | 2024-06-17 2:52PM CDT | 12.50 | 2.08 | 1.98 | 2.10 | 0.00 | - | 234 | 3,211 | 135.35% |
| VIX240717C00013000 | 2024-06-17 3:01PM CDT | 13.00 | 1.76 | 1.66 | 1.77 | 0.00 | - | 2,578 | 13,341 | 127.34% |
| VIX240717C00013500 | 2024-06-18 5:41AM CDT | 13.50 | 1.50 | 1.41 | 1.52 | -0.01 | -0.66% | 100 | 12,905 | 123.24% |
| VIX240717C00014000 | 2024-06-17 2:58PM CDT | 14.00 | 1.27 | 1.21 | 1.31 | 0.00 | - | 36,397 | 71,090 | 121.09% |
| VIX240717C00014500 | 2024-06-17 2:57PM CDT | 14.50 | 1.13 | 1.04 | 1.15 | 0.00 | - | 27,447 | 100,735 | 120.22% |
| VIX240717C00015000 | 2024-06-17 3:02PM CDT | 15.00 | 1.00 | 0.91 | 0.97 | 0.00 | - | 32,750 | 176,943 | 118.85% |
| VIX240717C00015500 | 2024-06-17 2:54PM CDT | 15.50 | 0.87 | 0.80 | 0.90 | 0.00 | - | 3,546 | 54,283 | 121.09% |
| VIX240717C00016000 | 2024-06-17 3:01PM CDT | 16.00 | 0.77 | 0.71 | 0.81 | 0.00 | - | 9,594 | 162,379 | 122.46% |
| VIX240717C00017000 | 2024-06-17 2:56PM CDT | 17.00 | 0.63 | 0.57 | 0.66 | 0.00 | - | 57,975 | 161,743 | 125.20% |
| VIX240717C00018000 | 2024-06-17 2:59PM CDT | 18.00 | 0.53 | 0.47 | 0.56 | 0.00 | - | 69,514 | 273,074 | 129.10% |
| VIX240717C00019000 | 2024-06-17 3:06PM CDT | 19.00 | 0.46 | 0.40 | 0.49 | 0.00 | - | 27,062 | 218,692 | 133.79% |
| VIX240717C00020000 | 2024-06-18 5:41AM CDT | 20.00 | 0.39 | 0.35 | 0.44 | -0.02 | -4.88% | 205 | 477,040 | 138.67% |
| VIX240717C00021000 | 2024-06-17 2:47PM CDT | 21.00 | 0.36 | 0.31 | 0.39 | 0.00 | - | 77 | 53,484 | 142.97% |
| VIX240717C00022000 | 2024-06-17 2:37PM CDT | 22.00 | 0.30 | 0.28 | 0.36 | 0.00 | - | 1,225 | 53,527 | 147.85% |
| VIX240717C00023000 | 2024-06-17 2:56PM CDT | 23.00 | 0.30 | 0.25 | 0.33 | 0.00 | - | 1,395 | 32,705 | 151.95% |
| VIX240717C00024000 | 2024-06-17 1:44PM CDT | 24.00 | 0.25 | 0.23 | 0.31 | 0.00 | - | 2,125 | 16,550 | 156.25% |
| VIX240717C00025000 | 2024-06-18 5:05AM CDT | 25.00 | 0.28 | 0.21 | 0.29 | +0.03 | +12.00% | 5 | 160,266 | 160.35% |
| VIX240717C00026000 | 2024-06-17 9:25AM CDT | 26.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 3,901 | 57,878 | 163.67% |
| VIX240717C00027000 | 2024-06-17 2:22PM CDT | 27.00 | 0.20 | 0.18 | 0.26 | 0.00 | - | 2,291 | 85,502 | 167.97% |
| VIX240717C00028000 | 2024-06-17 3:01PM CDT | 28.00 | 0.20 | 0.17 | 0.25 | 0.00 | - | 457 | 51,962 | 172.07% |
| VIX240717C00029000 | 2024-06-17 3:02PM CDT | 29.00 | 0.21 | 0.16 | 0.24 | 0.00 | - | 4,145 | 30,515 | 175.78% |
| VIX240717C00030000 | 2024-06-18 5:41AM CDT | 30.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 100 | 111,454 | 178.91% |
| VIX240717C00031000 | 2024-06-17 9:23AM CDT | 31.00 | 0.17 | 0.14 | 0.22 | 0.00 | - | 1,900 | 11,987 | 182.03% |
| VIX240717C00032000 | 2024-06-17 9:28AM CDT | 32.00 | 0.16 | 0.13 | 0.21 | 0.00 | - | 321 | 47,731 | 184.77% |
| VIX240717C00033000 | 2024-06-17 11:50AM CDT | 33.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 1 | 20,205 | 187.11% |
| VIX240717C00034000 | 2024-06-17 8:47AM CDT | 34.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 1 | 14,761 | 189.06% |
| VIX240717C00035000 | 2024-06-17 2:39PM CDT | 35.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 10,195 | 46,557 | 192.19% |
| VIX240717C00036000 | 2024-06-17 2:59PM CDT | 36.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 1,190 | 31,155 | 194.92% |
| VIX240717C00037000 | 2024-06-17 10:48AM CDT | 37.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 277 | 37,292 | 197.27% |
| VIX240717C00038000 | 2024-06-17 9:23AM CDT | 38.00 | 0.14 | 0.09 | 0.17 | 0.00 | - | 3,671 | 10,156 | 199.61% |
| VIX240717C00039000 | 2024-06-12 11:01AM CDT | 39.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 10,010 | 27,625 | 201.95% |
| VIX240717C00040000 | 2024-06-18 5:58AM CDT | 40.00 | 0.14 | 0.09 | 0.15 | +0.02 | +16.67% | 405 | 137,992 | 203.91% |
| VIX240717C00042500 | 2024-06-17 12:38PM CDT | 42.50 | 0.11 | 0.08 | 0.14 | 0.00 | - | 919 | 155,199 | 209.38% |
| VIX240717C00045000 | 2024-06-17 10:31AM CDT | 45.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 33 | 154,258 | 214.84% |
| VIX240717C00047500 | 2024-06-11 2:59PM CDT | 47.50 | 0.08 | 0.06 | 0.13 | 0.00 | - | 1,201 | 36,749 | 218.75% |
| VIX240717C00050000 | 2024-06-18 5:05AM CDT | 50.00 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 5 | 44,712 | 223.44% |
| VIX240717C00055000 | 2024-06-14 10:32AM CDT | 55.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 512 | 9,194 | 231.25% |
| VIX240717C00060000 | 2024-06-17 9:13AM CDT | 60.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 110 | 8,047 | 237.50% |
| VIX240717C00065000 | 2024-06-17 1:46PM CDT | 65.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2,000 | 8,499 | 242.19% |
| VIX240717C00070000 | 2024-06-17 9:22AM CDT | 70.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 3,250 | 8,980 | 245.31% |
| VIX240717C00075000 | 2024-06-12 7:34AM CDT | 75.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 7 | 18,074 | 253.13% |
| VIX240717C00080000 | 2024-06-05 9:35AM CDT | 80.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 25 | 5,058 | 253.13% |
| VIX240717C00085000 | 2024-06-12 7:34AM CDT | 85.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 9 | 52 | 260.94% |
| VIX240717C00090000 | 2024-06-10 11:07AM CDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 60 | 8,450 | 257.81% |
| VIX240717C00095000 | 2024-05-16 10:22AM CDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 407 | 50.00% |
| VIX240717C00100000 | 2024-06-17 3:13PM CDT | 100.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1,729 | 268.75% |
| VIX240717C00110000 | 2024-05-16 10:22AM CDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 50.00% |
| VIX240717C00120000 | 2024-05-29 3:08PM CDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 282.81% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 336.72% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 309.38% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 17 | 315.63% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 310 | 50.00% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| VIX240717C00180000 | 2024-05-31 2:22PM CDT | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 22,892 | 315.63% |
PutsforJuly 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-06-17 1:43PM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 2,646 | 46.09% |
| VIX240717P00010500 | 2024-06-17 2:53PM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 178 | 659 | 37.50% |
| VIX240717P00011000 | 2024-06-17 1:46PM CDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 138 | 48,088 | 34.77% |
| VIX240717P00011500 | 2024-06-17 12:35PM CDT | 11.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 373 | 13,890 | 30.86% |
| VIX240717P00012000 | 2024-06-17 2:59PM CDT | 12.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 11,660 | 50,819 | 27.93% |
| VIX240717P00012500 | 2024-06-17 3:02PM CDT | 12.50 | 0.21 | 0.18 | 0.26 | 0.00 | - | 4,908 | 50,724 | 24.41% |
| VIX240717P00013000 | 2024-06-17 3:03PM CDT | 13.00 | 0.38 | 0.36 | 0.45 | 0.00 | - | 4,127 | 82,214 | 18.65% |
| VIX240717P00013500 | 2024-06-17 3:02PM CDT | 13.50 | 0.65 | 0.59 | 0.69 | 0.00 | - | 7,134 | 60,867 | 0.00% |
| VIX240717P00014000 | 2024-06-17 3:07PM CDT | 14.00 | 0.93 | 0.88 | 0.99 | 0.00 | - | 27,463 | 131,464 | 0.00% |
| VIX240717P00014500 | 2024-06-17 2:59PM CDT | 14.50 | 1.26 | 1.22 | 1.32 | 0.00 | - | 29,319 | 127,173 | 0.00% |
| VIX240717P00015000 | 2024-06-17 2:49PM CDT | 15.00 | 1.63 | 1.58 | 1.69 | 0.00 | - | 249 | 128,483 | 0.00% |
| VIX240717P00015500 | 2024-06-17 12:33PM CDT | 15.50 | 2.13 | 1.97 | 2.07 | 0.00 | - | 4 | 51,774 | 0.00% |
| VIX240717P00016000 | 2024-06-17 3:08PM CDT | 16.00 | 2.37 | 2.37 | 2.48 | 0.00 | - | 7,554 | 107,888 | 0.00% |
| VIX240717P00017000 | 2024-06-17 2:44PM CDT | 17.00 | 3.34 | 3.25 | 3.35 | 0.00 | - | 3,798 | 50,836 | 0.00% |
| VIX240717P00018000 | 2024-06-17 3:13PM CDT | 18.00 | 4.15 | 4.10 | 4.25 | 0.00 | - | 339 | 70,370 | 0.00% |
| VIX240717P00019000 | 2024-06-17 3:06PM CDT | 19.00 | 5.05 | 5.05 | 5.20 | 0.00 | - | 55 | 6,280 | 0.00% |
| VIX240717P00020000 | 2024-06-17 3:14PM CDT | 20.00 | 6.00 | 5.95 | 6.10 | 0.00 | - | 529 | 27,008 | 0.00% |
| VIX240717P00021000 | 2024-06-17 12:15PM CDT | 21.00 | 7.08 | 6.90 | 7.10 | 0.00 | - | 41 | 5,488 | 0.00% |
| VIX240717P00022000 | 2024-06-18 4:14AM CDT | 22.00 | 7.90 | 7.90 | 8.05 | -0.16 | -1.99% | 23 | 4,510 | 0.00% |
| VIX240717P00023000 | 2024-06-17 2:31PM CDT | 23.00 | 8.96 | 8.85 | 9.00 | 0.00 | - | 2,659 | 3,458 | 0.00% |
| VIX240717P00024000 | 2024-06-17 12:41PM CDT | 24.00 | 10.01 | 9.85 | 10.00 | 0.00 | - | 475 | 692 | 0.00% |
| VIX240717P00025000 | 2024-06-18 3:27AM CDT | 25.00 | 10.70 | 10.80 | 10.95 | -0.24 | -2.19% | 22 | 734 | 0.00% |
| VIX240717P00026000 | 2024-06-14 5:03AM CDT | 26.00 | 11.75 | 11.80 | 11.95 | 0.00 | - | 1 | 128 | 0.00% |
| VIX240717P00027000 | 2024-06-13 1:43PM CDT | 27.00 | 13.12 | 12.75 | 12.90 | 0.00 | - | 1,010 | 1,018 | 0.00% |
| VIX240717P00028000 | 2024-06-17 2:55PM CDT | 28.00 | 13.85 | 13.75 | 13.90 | 0.00 | - | 7 | 1,253 | 0.00% |
| VIX240717P00029000 | 2024-06-06 2:15PM CDT | 29.00 | 14.80 | 14.75 | 14.90 | 0.00 | - | 4 | 14 | 0.00% |
| VIX240717P00030000 | 2024-06-17 9:52AM CDT | 30.00 | 15.75 | 15.70 | 15.90 | 0.00 | - | 3 | 279 | 0.00% |
| VIX240717P00031000 | 2024-06-14 2:08PM CDT | 31.00 | 16.65 | 16.70 | 16.85 | 0.00 | - | 73 | 78 | 0.00% |
| VIX240717P00032000 | 2024-06-06 9:53AM CDT | 32.00 | 17.73 | 17.70 | 17.85 | 0.00 | - | 3 | 53 | 0.00% |
| VIX240717P00033000 | 2024-05-31 9:14AM CDT | 33.00 | 18.35 | 18.70 | 18.85 | 0.00 | - | 1 | 5 | 0.00% |
| VIX240717P00034000 | 2024-05-28 8:30AM CDT | 34.00 | 19.85 | 19.65 | 19.85 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240717P00035000 | 2024-06-17 9:09AM CDT | 35.00 | 20.58 | 20.65 | 20.80 | 0.00 | - | 10 | 462 | 0.00% |
| VIX240717P00036000 | 2024-06-13 12:01PM CDT | 36.00 | 21.80 | 21.65 | 21.80 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-05-13 8:30AM CDT | 37.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-06-13 2:16PM CDT | 40.00 | 25.96 | 25.60 | 25.75 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240717P00045000 | 2024-03-08 2:30PM CDT | 45.00 | 27.15 | 27.20 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00047500 | 2024-06-17 1:46PM CDT | 47.50 | 33.20 | 33.05 | 33.20 | 0.00 | - | 4 | 5 | 0.00% |
| VIX240717P00050000 | 2024-05-01 8:32AM CDT | 50.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-05-29 8:30AM CDT | 55.00 | 39.60 | 40.50 | 40.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00060000 | 2024-06-17 3:53AM CDT | 60.00 | 45.30 | 45.45 | 45.60 | 0.00 | - | 1 | 60 | 0.00% |
| VIX240717P00065000 | 2024-05-24 9:53AM CDT | 65.00 | 50.33 | 50.45 | 50.60 | 0.00 | - | 5 | 5 | 0.00% |
| VIX240717P00070000 | 2024-05-23 9:59AM CDT | 70.00 | 55.08 | 55.40 | 55.55 | 0.00 | - | 10 | 135 | 0.00% |
| VIX240717P00075000 | 2024-02-22 3:46PM CDT | 75.00 | 56.70 | 56.90 | 57.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00090000 | 2024-06-17 1:30PM CDT | 90.00 | 75.43 | 75.30 | 75.45 | 0.00 | - | 20 | 437 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-06-17 2:43PM CDT | 100.00 | 85.38 | 85.25 | 85.40 | 0.00 | - | 1 | 139 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-06-10 2:39PM CDT | 120.00 | 105.20 | 105.15 | 105.35 | 0.00 | - | 81 | 81 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-06-11 3:05PM CDT | 150.00 | 135.00 | 135.05 | 135.20 | 0.00 | - | 742 | 746 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-02-22 9:32AM CDT | 170.00 | 149.78 | 150.15 | 150.40 | 0.00 | - | 1 | 117 | 0.00% |
| VIX240717P00180000 | 2024-06-17 1:01PM CDT | 180.00 | 165.00 | 164.90 | 165.05 | 0.00 | - | 3 | 281 | 0.00% |
© 2024 Yahoo. All rights reserved.