CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 12:46PM CDT. Market open.
Calls
July 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.06 | 0.00 | - | 3 | 8,012 | 10.00 | 0.01 | 0.00 | - | 1 | 3,631 |
| 3.86 | 0.00 | - | 1 | 745 | 10.50 | 0.01 | 0.00 | - | 6 | 777 |
| 3.10 | 0.00 | - | 8 | 699 | 11.00 | 0.01 | 0.00 | - | 115 | 48,181 |
| 2.64 | +0.04 | +1.54% | 5 | 1,614 | 11.50 | 0.03 | +0.01 | +50.00% | 6 | 13,937 |
| 1.93 | -0.22 | -10.23% | 145 | 29,660 | 12.00 | 0.07 | 0.00 | - | 1,268 | 64,450 |
| 1.62 | -0.13 | -7.43% | 168 | 3,175 | 12.50 | 0.18 | 0.00 | - | 3,316 | 73,691 |
| 1.37 | -0.07 | -4.86% | 156 | 12,924 | 13.00 | 0.34 | -0.01 | -2.86% | 1,772 | 102,137 |
| 1.15 | -0.02 | -1.71% | 45 | 13,378 | 13.50 | 0.60 | -0.03 | -4.76% | 185 | 108,522 |
| 0.94 | -0.06 | -6.00% | 3,912 | 80,784 | 14.00 | 0.91 | +0.01 | +1.11% | 5,275 | 149,594 |
| 0.81 | -0.04 | -4.71% | 883 | 114,546 | 14.50 | 1.22 | -0.06 | -4.69% | 783 | 140,797 |
| 0.70 | -0.02 | -2.78% | 502 | 283,810 | 15.00 | 1.64 | -0.02 | -1.20% | 636 | 134,387 |
| 0.63 | +0.01 | +1.61% | 2,044 | 56,807 | 15.50 | 1.93 | 0.00 | - | 1 | 53,320 |
| 0.53 | -0.05 | -8.62% | 2,309 | 181,363 | 16.00 | 2.52 | +0.02 | +0.80% | 10 | 107,826 |
| 0.45 | -0.01 | -2.13% | 1,416 | 175,552 | 17.00 | 3.40 | 0.00 | - | 386 | 51,220 |
| 0.38 | -0.02 | -5.00% | 1,152 | 320,002 | 18.00 | 4.35 | +0.10 | +2.41% | 4 | 70,462 |
| 0.32 | -0.03 | -8.57% | 600 | 220,504 | 19.00 | 5.25 | 0.00 | - | 61 | 6,574 |
| 0.29 | -0.02 | -6.25% | 17,047 | 485,079 | 20.00 | 6.20 | +0.20 | +3.33% | 58 | 28,316 |
| 0.26 | -0.03 | -10.34% | 208 | 56,307 | 21.00 | 7.20 | +0.02 | +0.28% | 220 | 5,455 |
| 0.25 | 0.00 | - | 1,290 | 147,252 | 22.00 | 8.15 | 0.00 | - | 17 | 4,553 |
| 0.21 | -0.02 | -8.70% | 1,631 | 36,722 | 23.00 | 9.05 | -0.05 | -0.55% | 1 | 3,451 |
| 0.20 | -0.01 | -4.76% | 550 | 20,681 | 24.00 | 10.00 | -0.05 | -0.50% | 1 | 698 |
| 0.20 | 0.00 | - | 2,261 | 178,806 | 25.00 | 11.03 | +0.03 | +0.27% | 1 | 781 |
| 0.20 | +0.01 | +5.26% | 16 | 109,063 | 26.00 | 11.83 | 0.00 | - | 3 | 118 |
| 0.17 | -0.01 | -5.56% | 7,200 | 80,944 | 27.00 | 12.75 | 0.00 | - | 1 | 1,043 |
| 0.16 | -0.02 | -11.11% | 27 | 53,403 | 28.00 | 14.10 | +0.08 | +0.57% | 3 | 1,312 |
| 0.16 | 0.00 | - | 435 | 31,236 | 29.00 | 14.67 | 0.00 | - | 60 | 74 |
| 0.14 | -0.01 | -6.67% | 2,051 | 116,792 | 30.00 | 16.07 | +0.17 | +1.07% | 1 | 215 |
| 0.13 | 0.00 | - | 21 | 13,396 | 31.00 | 16.65 | 0.00 | - | 73 | 78 |
| 0.12 | 0.00 | - | 24 | 41,882 | 32.00 | 17.70 | 0.00 | - | 1 | 29 |
| 0.11 | 0.00 | - | 22 | 20,427 | 33.00 | 18.95 | +0.25 | +1.34% | 1 | 2 |
| 0.12 | 0.00 | - | 125 | 14,794 | 34.00 | 19.60 | 0.00 | - | 1 | 2 |
| 0.11 | 0.00 | - | 10 | 55,678 | 35.00 | 20.80 | +0.20 | +0.97% | 168 | 343 |
| 0.13 | 0.00 | - | 1,000 | 35,535 | 36.00 | 21.80 | 0.00 | - | 1 | 2 |
| 0.09 | -0.04 | -30.77% | 59 | 45,864 | 37.00 | 22.60 | 0.00 | - | 1 | 1 |
| 0.11 | 0.00 | - | 31 | 11,716 | 38.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 27,914 | 39.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 2 | 143,561 | 40.00 | 25.50 | 0.00 | - | 1 | 28 |
| 0.09 | 0.00 | - | 578 | 155,810 | 42.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 27 | 153,596 | 45.00 | 30.55 | 0.00 | - | 1 | 3 |
| 0.08 | 0.00 | - | 250 | 36,234 | 47.50 | 33.20 | 0.00 | - | 4 | 5 |
| 0.05 | 0.00 | - | 20 | 44,672 | 50.00 | 35.55 | 0.00 | - | 1 | 6 |
| 0.04 | 0.00 | - | 5 | 9,519 | 55.00 | 40.50 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 1 | 7,641 | 60.00 | 45.45 | 0.00 | - | 10 | 63 |
| 0.04 | 0.00 | - | 63,000 | 68,524 | 65.00 | 50.33 | 0.00 | - | 5 | 5 |
| 0.05 | 0.00 | - | 5 | 9,005 | 70.00 | 55.80 | +0.72 | +1.31% | 1 | 135 |
| 0.05 | 0.00 | - | 711 | 17,363 | 75.00 | 60.76 | +0.39 | +0.65% | 1 | 61 |
| 0.05 | 0.00 | - | 4 | 5,061 | 80.00 | 65.40 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 9 | 50 | 85.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 7,358 | 90.00 | 75.29 | 0.00 | - | 20 | 497 |
| 0.04 | 0.00 | - | 100 | 407 | 95.00 | 75.95 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 1,761 | 100.00 | 85.35 | 0.00 | - | 5 | 139 |
| 0.03 | 0.00 | - | 100 | 446 | 110.00 | 90.63 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 101 | 120.00 | 105.20 | 0.00 | - | 81 | 81 |
| 0.06 | 0.00 | - | 1 | 12 | 130.00 | 110.65 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 100 | 101 | 140.00 | 120.45 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 17 | 150.00 | 135.00 | 0.00 | - | 742 | 746 |
| 0.04 | 0.00 | - | 110 | 310 | 160.00 | 139.99 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 50 | 52 | 170.00 | 154.97 | 0.00 | - | 1 | 116 |
| 0.04 | 0.00 | - | 3 | 22,892 | 180.00 | 164.94 | 0.00 | - | 1 | 281 |
© 2024 Yahoo. All rights reserved.