CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 10:00AM CDT. Market open.
CallsforJuly 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724C00010500 | 2024-06-13 8:30AM CDT | 10.50 | 4.21 | 2.97 | 5.12 | 0.00 | - | 213 | 213 | 211.91% |
| VIXW240724C00011500 | 2024-06-14 10:10AM CDT | 11.50 | 2.35 | 2.00 | 4.14 | 0.00 | - | 1 | 1 | 173.83% |
| VIXW240724C00012500 | 2024-06-21 11:17AM CDT | 12.50 | 3.00 | 1.22 | 3.10 | 0.00 | - | 100 | 4 | 141.11% |
| VIXW240724C00013000 | 2024-06-25 9:32AM CDT | 13.00 | 2.20 | 1.90 | 2.18 | 0.00 | - | 1 | 32 | 147.66% |
| VIXW240724C00013500 | 2024-06-25 11:38AM CDT | 13.50 | 1.75 | 1.42 | 1.85 | 0.00 | - | 1 | 32 | 133.01% |
| VIXW240724C00014000 | 2024-06-25 8:31AM CDT | 14.00 | 1.59 | 1.19 | 1.52 | +0.05 | +3.25% | 6 | 41 | 125.78% |
| VIXW240724C00014500 | 2024-06-25 1:41PM CDT | 14.50 | 1.23 | 1.00 | 1.30 | 0.00 | - | 10 | 39 | 122.56% |
| VIXW240724C00015000 | 2024-06-26 8:33AM CDT | 15.00 | 1.02 | 1.02 | 1.14 | -0.11 | -9.73% | 5 | 91 | 127.73% |
| VIXW240724C00016000 | 2024-06-25 9:09AM CDT | 16.00 | 0.84 | 0.68 | 0.87 | 0.00 | - | 6 | 138 | 122.66% |
| VIXW240724C00017000 | 2024-06-25 11:34AM CDT | 17.00 | 0.70 | 0.54 | 0.72 | 0.00 | - | 27 | 193 | 125.98% |
| VIXW240724C00018000 | 2024-06-25 2:55PM CDT | 18.00 | 0.61 | 0.44 | 0.60 | 0.00 | - | 41 | 196 | 129.30% |
| VIXW240724C00019000 | 2024-06-26 9:40AM CDT | 19.00 | 0.44 | 0.38 | 0.52 | -0.11 | -20.00% | 17 | 54 | 134.18% |
| VIXW240724C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 0.38 | 0.32 | 0.45 | 0.00 | - | 6 | 393 | 137.70% |
| VIXW240724C00021000 | 2024-06-25 12:22PM CDT | 21.00 | 0.40 | 0.29 | 0.42 | 0.00 | - | 1 | 131 | 143.75% |
| VIXW240724C00022000 | 2024-06-24 11:41AM CDT | 22.00 | 0.34 | 0.25 | 0.38 | 0.00 | - | 10 | 10 | 147.66% |
| VIXW240724C00024000 | 2024-06-21 2:02PM CDT | 24.00 | 0.37 | 0.21 | 0.32 | 0.00 | - | 4 | 5 | 156.25% |
| VIXW240724C00025000 | 2024-06-21 2:38PM CDT | 25.00 | 0.29 | 0.19 | 0.29 | 0.00 | - | 30 | 30 | 159.57% |
| VIXW240724C00026000 | 2024-06-24 11:42AM CDT | 26.00 | 0.29 | 0.17 | 0.27 | 0.00 | - | 37 | 59 | 162.89% |
| VIXW240724C00028000 | 2024-06-18 2:24PM CDT | 28.00 | 0.22 | 0.14 | 0.24 | 0.00 | - | - | 2 | 169.53% |
| VIXW240724C00029000 | 2024-06-21 8:42AM CDT | 29.00 | 0.27 | 0.13 | 0.22 | 0.00 | - | 1 | 4 | 172.27% |
| VIXW240724C00030000 | 2024-06-24 11:42AM CDT | 30.00 | 0.18 | 0.12 | 0.21 | 0.00 | - | 10 | 155 | 175.39% |
| VIXW240724C00031000 | 2024-06-18 2:57PM CDT | 31.00 | 0.23 | 0.11 | 0.20 | 0.00 | - | - | 3 | 178.13% |
| VIXW240724C00033000 | 2024-06-17 12:26PM CDT | 33.00 | 0.25 | 0.10 | 0.18 | 0.00 | - | 2 | 3 | 183.98% |
| VIXW240724C00040000 | 2024-06-24 9:15AM CDT | 40.00 | 0.16 | 0.06 | 0.14 | 0.00 | - | 18 | 128 | 200.00% |
| VIXW240724C00050000 | 2024-06-21 9:14AM CDT | 50.00 | 0.16 | 0.03 | 0.10 | 0.00 | - | 10 | 10 | 215.63% |
| VIXW240724C00070000 | 2024-06-20 9:04AM CDT | 70.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 5 | 237.50% |
PutsforJuly 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724P00011500 | 2024-06-20 1:13PM CDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 10 | 28.52% |
| VIXW240724P00012000 | 2024-06-21 1:47PM CDT | 12.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 5 | 24.81% |
| VIXW240724P00012500 | 2024-06-21 2:57PM CDT | 12.50 | 0.05 | 0.06 | 0.15 | 0.00 | - | 2 | 11 | 19.73% |
| VIXW240724P00013000 | 2024-06-25 8:32AM CDT | 13.00 | 0.23 | 0.16 | 0.29 | 0.00 | - | 4 | 17 | 12.89% |
| VIXW240724P00013500 | 2024-06-26 9:00AM CDT | 13.50 | 0.45 | 0.36 | 0.50 | +0.06 | +15.38% | 20 | 67 | 0.00% |
| VIXW240724P00014000 | 2024-06-14 2:57PM CDT | 14.00 | 0.71 | 0.59 | 0.78 | 0.00 | - | 2 | 12 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 14.50 | 1.23 | 0.87 | 1.10 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240724P00015000 | 2024-06-18 8:41AM CDT | 15.00 | 1.45 | 1.19 | 1.44 | 0.00 | - | - | 4 | 0.00% |
| VIXW240724P00016000 | 2024-06-17 12:23PM CDT | 16.00 | 2.03 | 1.93 | 2.26 | 0.00 | - | - | 2 | 0.00% |
| VIXW240724P00017000 | 2024-06-26 8:30AM CDT | 17.00 | 2.98 | 2.75 | 3.11 | +0.69 | +30.13% | 8 | 2 | 0.00% |
| VIXW240724P00018000 | 2024-06-17 12:57PM CDT | 18.00 | 3.71 | 3.58 | 4.06 | 0.00 | - | - | 3 | 0.00% |
| VIXW240724P00020000 | 2024-06-17 9:16AM CDT | 20.00 | 5.52 | 5.42 | 5.94 | 0.00 | - | - | 5 | 0.00% |
| VIXW240724P00026000 | 2024-06-14 10:01AM CDT | 26.00 | 11.31 | 10.73 | 12.62 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.