CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforAugust 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00010000 | 2024-06-13 2:31PM CDT | 10.00 | 4.80 | 4.60 | 4.90 | +0.10 | +2.13% | 3 | 1,863 | 199.71% |
| VIX240821C00010500 | 2024-06-13 8:49AM CDT | 10.50 | 4.30 | 4.15 | 4.45 | -0.50 | -10.42% | 1 | 124 | 185.45% |
| VIX240821C00011000 | 2024-06-13 2:14PM CDT | 11.00 | 3.88 | 3.70 | 3.95 | +0.03 | +0.78% | 35 | 3,317 | 170.31% |
| VIX240821C00011500 | 2024-06-13 2:58PM CDT | 11.50 | 3.50 | 3.25 | 3.55 | +0.10 | +2.94% | 25 | 1,529 | 158.20% |
| VIX240821C00012000 | 2024-06-13 2:57PM CDT | 12.00 | 3.05 | 2.96 | 3.10 | -0.05 | -1.61% | 248 | 19,407 | 148.93% |
| VIX240821C00012500 | 2024-06-13 3:00PM CDT | 12.50 | 2.72 | 2.62 | 2.75 | +0.09 | +3.42% | 78 | 5,371 | 140.72% |
| VIX240821C00013000 | 2024-06-13 2:14PM CDT | 13.00 | 2.40 | 2.32 | 2.42 | +0.01 | +0.42% | 1,181 | 7,826 | 133.64% |
| VIX240821C00013500 | 2024-06-13 2:29PM CDT | 13.50 | 2.13 | 2.07 | 2.17 | +0.06 | +2.90% | 17 | 1,838 | 129.30% |
| VIX240821C00014000 | 2024-06-13 2:01PM CDT | 14.00 | 1.92 | 1.86 | 1.97 | +0.08 | +4.35% | 124 | 6,321 | 126.56% |
| VIX240821C00014500 | 2024-06-13 1:41PM CDT | 14.50 | 1.74 | 1.69 | 1.79 | +0.04 | +2.35% | 22 | 5,579 | 124.81% |
| VIX240821C00015000 | 2024-06-13 2:29PM CDT | 15.00 | 1.60 | 1.54 | 1.64 | +0.02 | +1.27% | 14,445 | 95,436 | 123.73% |
| VIX240821C00016000 | 2024-06-13 2:37PM CDT | 16.00 | 1.35 | 1.30 | 1.39 | +0.04 | +3.05% | 60,644 | 136,185 | 122.75% |
| VIX240821C00017000 | 2024-06-13 2:20PM CDT | 17.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 2,615 | 184,074 | 122.66% |
| VIX240821C00018000 | 2024-06-13 3:05PM CDT | 18.00 | 1.00 | 0.99 | 1.03 | +0.03 | +3.09% | 1,096 | 66,429 | 123.93% |
| VIX240821C00019000 | 2024-06-13 2:59PM CDT | 19.00 | 0.88 | 0.84 | 0.92 | +0.02 | +2.33% | 7,826 | 38,511 | 124.51% |
| VIX240821C00020000 | 2024-06-13 2:56PM CDT | 20.00 | 0.79 | 0.76 | 0.82 | 0.00 | - | 4,756 | 106,389 | 126.37% |
| VIX240821C00021000 | 2024-06-13 2:56PM CDT | 21.00 | 0.73 | 0.67 | 0.74 | +0.03 | +4.29% | 2 | 5,801 | 127.54% |
| VIX240821C00022000 | 2024-06-13 2:09PM CDT | 22.00 | 0.64 | 0.60 | 0.68 | 0.00 | - | 241 | 111,392 | 129.30% |
| VIX240821C00023000 | 2024-06-13 11:48AM CDT | 23.00 | 0.61 | 0.55 | 0.62 | +0.04 | +7.02% | 2,611 | 12,943 | 131.15% |
| VIX240821C00024000 | 2024-06-13 2:59PM CDT | 24.00 | 0.57 | 0.50 | 0.57 | +0.01 | +1.79% | 52 | 10,689 | 132.72% |
| VIX240821C00025000 | 2024-06-13 2:24PM CDT | 25.00 | 0.50 | 0.46 | 0.53 | 0.00 | - | 164 | 171,300 | 134.57% |
| VIX240821C00026000 | 2024-06-13 2:49PM CDT | 26.00 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 201 | 19,952 | 137.50% |
| VIX240821C00027000 | 2024-06-13 2:40PM CDT | 27.00 | 0.45 | 0.42 | 0.46 | +0.03 | +7.14% | 32 | 10,067 | 138.87% |
| VIX240821C00028000 | 2024-06-13 2:46PM CDT | 28.00 | 0.42 | 0.39 | 0.43 | +0.03 | +7.69% | 38 | 41,557 | 140.23% |
| VIX240821C00029000 | 2024-06-13 2:49PM CDT | 29.00 | 0.39 | 0.37 | 0.41 | 0.00 | - | 42 | 10,103 | 142.38% |
| VIX240821C00030000 | 2024-06-13 2:38PM CDT | 30.00 | 0.37 | 0.32 | 0.39 | +0.03 | +8.82% | 18,058 | 44,150 | 142.77% |
| VIX240821C00031000 | 2024-06-13 10:05AM CDT | 31.00 | 0.35 | 0.30 | 0.37 | -0.04 | -10.26% | 10,000 | 58,404 | 144.14% |
| VIX240821C00032000 | 2024-06-13 9:23AM CDT | 32.00 | 0.32 | 0.31 | 0.35 | +0.01 | +3.23% | 10 | 2,306 | 146.88% |
| VIX240821C00033000 | 2024-06-13 2:27PM CDT | 33.00 | 0.31 | 0.29 | 0.33 | 0.00 | - | 27 | 3,680 | 148.05% |
| VIX240821C00034000 | 2024-06-13 11:48AM CDT | 34.00 | 0.30 | 0.25 | 0.33 | +0.02 | +7.14% | 75 | 5,456 | 148.83% |
| VIX240821C00035000 | 2024-06-13 2:49PM CDT | 35.00 | 0.30 | 0.26 | 0.30 | +0.03 | +11.11% | 1,403 | 19,878 | 150.59% |
| VIX240821C00036000 | 2024-06-13 2:27PM CDT | 36.00 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 3 | 48,713 | 152.15% |
| VIX240821C00037000 | 2024-06-12 2:36PM CDT | 37.00 | 0.26 | 0.24 | 0.30 | 0.00 | - | 3 | 8,298 | 154.88% |
| VIX240821C00038000 | 2024-06-12 8:49AM CDT | 38.00 | 0.23 | 0.23 | 0.28 | 0.00 | - | 2,720 | 23,383 | 155.66% |
| VIX240821C00039000 | 2024-06-12 3:01PM CDT | 39.00 | 0.23 | 0.22 | 0.27 | 0.00 | - | 12,447 | 10,526 | 156.84% |
| VIX240821C00040000 | 2024-06-13 10:49AM CDT | 40.00 | 0.23 | 0.21 | 0.26 | +0.01 | +4.55% | 60,003 | 74,869 | 158.01% |
| VIX240821C00042500 | 2024-06-12 9:39AM CDT | 42.50 | 0.19 | 0.19 | 0.24 | 0.00 | - | 2,800 | 153,950 | 160.94% |
| VIX240821C00045000 | 2024-06-12 9:13AM CDT | 45.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 655 | 52,917 | 163.28% |
| VIX240821C00047500 | 2024-06-13 2:49PM CDT | 47.50 | 0.16 | 0.15 | 0.20 | 0.00 | - | 32 | 219,476 | 164.84% |
| VIX240821C00050000 | 2024-06-13 10:00AM CDT | 50.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 11 | 59,017 | 167.58% |
| VIX240821C00055000 | 2024-06-13 2:14PM CDT | 55.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 141 | 19,530 | 170.31% |
| VIX240821C00060000 | 2024-06-13 9:58AM CDT | 60.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 5 | 26,588 | 173.44% |
| VIX240821C00065000 | 2024-06-13 3:06PM CDT | 65.00 | 0.12 | 0.07 | 0.14 | +0.01 | +9.09% | 206 | 2,586 | 177.34% |
| VIX240821C00070000 | 2024-06-13 2:05AM CDT | 70.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 10 | 2,897 | 180.47% |
| VIX240821C00075000 | 2024-06-13 2:49PM CDT | 75.00 | 0.08 | 0.04 | 0.12 | -0.02 | -20.00% | 7 | 1,739 | 182.03% |
| VIX240821C00080000 | 2024-06-12 8:43AM CDT | 80.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 10 | 1,575 | 185.16% |
| VIX240821C00085000 | 2024-06-12 11:24AM CDT | 85.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 4 | 7,669 | 188.28% |
| VIX240821C00090000 | 2024-06-11 1:01PM CDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 50.00% |
| VIX240821C00095000 | 2024-06-07 3:06PM CDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 50.00% |
| VIX240821C00100000 | 2024-06-10 11:10AM CDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 299 | 50.00% |
| VIX240821C00110000 | 2024-05-20 8:59AM CDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 50.00% |
| VIX240821C00120000 | 2024-06-05 9:43AM CDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| VIX240821C00130000 | 2024-06-03 12:14PM CDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| VIX240821C00140000 | 2024-06-11 1:50PM CDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIX240821C00150000 | 2024-06-11 1:54PM CDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| VIX240821C00160000 | 2024-01-17 10:36AM CDT | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 8 | 231.25% |
| VIX240821C00170000 | 2024-06-11 1:53PM CDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| VIX240821C00180000 | 2024-05-31 2:23PM CDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8,047 | 50.00% |
PutsforAugust 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00010000 | 2024-06-10 9:59AM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,135 | 12.50% |
| VIX240821P00010500 | 2024-06-12 2:45PM CDT | 10.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 16,819 | 23.63% |
| VIX240821P00011000 | 2024-06-13 3:03PM CDT | 11.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 381 | 9,652 | 18.95% |
| VIX240821P00011500 | 2024-06-13 2:46PM CDT | 11.50 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 403 | 8,295 | 14.65% |
| VIX240821P00012000 | 2024-06-13 2:50PM CDT | 12.00 | 0.22 | 0.19 | 0.25 | -0.02 | -8.33% | 238 | 10,906 | 10.45% |
| VIX240821P00012500 | 2024-06-13 2:30PM CDT | 12.50 | 0.37 | 0.35 | 0.39 | -0.03 | -7.50% | 42 | 21,840 | 0.00% |
| VIX240821P00013000 | 2024-06-13 3:03PM CDT | 13.00 | 0.58 | 0.55 | 0.60 | -0.01 | -1.69% | 5,102 | 48,207 | 0.00% |
| VIX240821P00013500 | 2024-06-13 2:31PM CDT | 13.50 | 0.81 | 0.79 | 0.87 | -0.06 | -6.90% | 107 | 24,368 | 0.00% |
| VIX240821P00014000 | 2024-06-13 3:05PM CDT | 14.00 | 1.10 | 1.08 | 1.16 | -0.06 | -5.17% | 6,047 | 39,235 | 0.00% |
| VIX240821P00014500 | 2024-06-13 2:15PM CDT | 14.50 | 1.42 | 1.39 | 1.48 | -0.06 | -4.05% | 44 | 16,989 | 0.00% |
| VIX240821P00015000 | 2024-06-13 12:39PM CDT | 15.00 | 1.73 | 1.73 | 1.82 | -0.10 | -5.46% | 14,306 | 125,682 | 0.00% |
| VIX240821P00016000 | 2024-06-13 3:01PM CDT | 16.00 | 2.52 | 2.48 | 2.56 | -0.07 | -2.70% | 32,023 | 84,072 | 0.00% |
| VIX240821P00017000 | 2024-06-13 11:47AM CDT | 17.00 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 7 | 48,710 | 0.00% |
| VIX240821P00018000 | 2024-06-13 2:59PM CDT | 18.00 | 4.16 | 4.10 | 4.20 | -0.09 | -2.12% | 84 | 31,319 | 0.00% |
| VIX240821P00019000 | 2024-06-13 1:34PM CDT | 19.00 | 5.02 | 4.95 | 5.10 | -0.09 | -1.76% | 1,005 | 4,069 | 0.00% |
| VIX240821P00020000 | 2024-06-13 3:13PM CDT | 20.00 | 5.90 | 5.85 | 6.00 | -0.14 | -2.32% | 20 | 1,245 | 0.00% |
| VIX240821P00021000 | 2024-06-13 2:40PM CDT | 21.00 | 6.85 | 6.75 | 6.90 | -0.02 | -0.29% | 25 | 905 | 0.00% |
| VIX240821P00022000 | 2024-06-13 1:01PM CDT | 22.00 | 7.70 | 7.70 | 7.85 | +0.06 | +0.79% | 3 | 499 | 0.00% |
| VIX240821P00023000 | 2024-06-13 1:41PM CDT | 23.00 | 8.70 | 8.60 | 8.75 | -0.13 | -1.47% | 1 | 282 | 0.00% |
| VIX240821P00024000 | 2024-06-13 9:04AM CDT | 24.00 | 9.70 | 9.55 | 9.70 | +0.20 | +2.11% | 3 | 78 | 0.00% |
| VIX240821P00025000 | 2024-06-13 9:27AM CDT | 25.00 | 10.48 | 10.50 | 10.65 | -0.17 | -1.60% | 100 | 314 | 0.00% |
| VIX240821P00026000 | 2024-06-10 8:36AM CDT | 26.00 | 11.30 | 11.45 | 11.60 | 0.00 | - | 1 | 47 | 0.00% |
| VIX240821P00027000 | 2024-06-13 9:23AM CDT | 27.00 | 12.47 | 12.40 | 12.55 | +0.22 | +1.80% | 5 | 21 | 0.00% |
| VIX240821P00028000 | 2024-06-05 10:49AM CDT | 28.00 | 13.25 | 13.35 | 13.55 | 0.00 | - | 1 | 18 | 0.00% |
| VIX240821P00029000 | 2024-06-03 12:13PM CDT | 29.00 | 13.90 | 14.35 | 14.50 | 0.00 | - | 5 | 23 | 0.00% |
| VIX240821P00030000 | 2024-06-13 10:42AM CDT | 30.00 | 15.30 | 15.25 | 15.55 | -0.15 | -0.97% | 1 | 54 | 0.00% |
| VIX240821P00031000 | 2024-06-11 12:36PM CDT | 31.00 | 16.25 | 16.20 | 16.50 | 0.00 | - | 1 | 12 | 0.00% |
| VIX240821P00033000 | 2024-06-11 8:48AM CDT | 33.00 | 18.00 | 18.15 | 18.45 | 0.00 | - | 1 | 15 | 0.00% |
| VIX240821P00034000 | 2024-05-02 1:10PM CDT | 34.00 | 17.54 | 18.90 | 19.20 | 0.00 | - | 1 | 30 | 0.00% |
| VIX240821P00035000 | 2024-06-13 2:46PM CDT | 35.00 | 20.25 | 20.10 | 20.40 | +0.25 | +1.25% | 8 | 166 | 0.00% |
| VIX240821P00036000 | 2024-06-13 1:43PM CDT | 36.00 | 21.26 | 21.10 | 21.40 | +1.77 | +9.08% | 1 | 1 | 0.00% |
| VIX240821P00039000 | 2024-01-31 12:17PM CDT | 39.00 | 21.60 | 21.70 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 40.00 | 24.30 | 25.00 | 25.20 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.15 | 27.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 45.00 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 29.15 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 34.25 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00060000 | 2024-06-13 10:53AM CDT | 60.00 | 44.75 | 44.70 | 45.00 | +0.57 | +1.29% | 3 | 34 | 0.00% |
| VIX240821P00065000 | 2024-06-13 2:46PM CDT | 65.00 | 49.77 | 49.60 | 49.90 | +0.31 | +0.63% | 7 | 16 | 0.00% |
| VIX240821P00080000 | 2024-01-31 9:42AM CDT | 80.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240821P00085000 | 2024-03-19 9:19AM CDT | 85.00 | 65.70 | 65.50 | 65.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00100000 | 2024-03-19 9:19AM CDT | 100.00 | 80.30 | 80.15 | 80.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-03-18 2:25PM CDT | 120.00 | 99.80 | 99.75 | 100.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00130000 | 2024-03-18 2:34PM CDT | 130.00 | 109.54 | 109.55 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-06-10 10:49AM CDT | 150.00 | 133.55 | 133.60 | 133.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX240821P00160000 | 2024-03-18 12:41PM CDT | 160.00 | 138.72 | 138.95 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-03-18 12:41PM CDT | 170.00 | 148.46 | 148.75 | 149.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-06-11 10:36AM CDT | 180.00 | 163.27 | 163.30 | 163.60 | 0.00 | - | 20 | 230 | 0.00% |
© 2024 Yahoo. All rights reserved.