CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 12:45PM CDT. Market open.
Calls
August 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | -0.10 | -2.02% | 131 | 1,998 | 10.00 | 0.02 | +0.01 | - | 1 | 41,789 |
| 4.85 | 0.00 | - | 10 | 124 | 10.50 | 0.02 | 0.00 | - | 10 | 16,856 |
| 4.05 | +0.01 | +0.25% | 2 | 3,702 | 11.00 | 0.04 | +0.01 | +33.33% | 50 | 9,924 |
| 3.52 | -0.04 | -1.12% | 93 | 1,477 | 11.50 | 0.07 | 0.00 | - | 50 | 8,716 |
| 3.15 | +0.05 | +1.61% | 18 | 19,548 | 12.00 | 0.14 | 0.00 | - | 7,532 | 91,677 |
| 2.75 | -0.06 | -2.14% | 17 | 4,501 | 12.50 | 0.25 | 0.00 | - | 12 | 22,587 |
| 2.41 | -0.03 | -1.23% | 111 | 6,517 | 13.00 | 0.45 | +0.02 | +4.65% | 810 | 95,702 |
| 2.16 | +0.03 | +1.41% | 11 | 3,454 | 13.50 | 0.66 | -0.01 | -1.49% | 3 | 43,153 |
| 1.90 | -0.04 | -2.06% | 25 | 13,362 | 14.00 | 0.95 | 0.00 | - | 48 | 71,692 |
| 1.73 | -0.06 | -3.35% | 2,596 | 14,456 | 14.50 | 1.25 | +0.01 | +0.81% | 2,582 | 21,062 |
| 1.58 | +0.01 | +0.64% | 3,686 | 104,518 | 15.00 | 1.59 | 0.00 | - | 11,423 | 202,130 |
| 1.30 | -0.05 | -3.70% | 712 | 164,425 | 16.00 | 2.30 | +0.10 | +4.55% | 243 | 136,291 |
| 1.14 | -0.02 | -1.72% | 1,157 | 187,693 | 17.00 | 2.96 | 0.00 | - | 5 | 49,053 |
| 0.99 | 0.00 | - | 65 | 69,430 | 18.00 | 3.97 | +0.17 | +4.47% | 5 | 31,419 |
| 0.87 | -0.04 | -4.40% | 2,486 | 47,320 | 19.00 | 4.85 | 0.00 | - | 1 | 5,116 |
| 0.80 | 0.00 | - | 7,862 | 145,889 | 20.00 | 5.75 | 0.00 | - | 2 | 1,270 |
| 0.70 | -0.04 | -5.41% | 47 | 45,791 | 21.00 | 6.65 | +0.30 | +4.72% | 2 | 890 |
| 0.65 | -0.01 | -1.52% | 2 | 117,902 | 22.00 | 7.30 | 0.00 | - | 1 | 518 |
| 0.60 | -0.02 | -3.23% | 521 | 17,633 | 23.00 | 8.00 | 0.00 | - | 100 | 580 |
| 0.56 | -0.04 | -6.67% | 5 | 15,490 | 24.00 | 8.78 | 0.00 | - | 20 | 104 |
| 0.50 | -0.03 | -5.66% | 24 | 228,920 | 25.00 | 10.20 | 0.00 | - | 2 | 566 |
| 0.51 | 0.00 | - | 157 | 21,007 | 26.00 | 11.33 | +0.08 | +0.71% | 1 | 48 |
| 0.45 | -0.05 | -10.00% | 4 | 16,416 | 27.00 | 12.10 | 0.00 | - | 1 | 27 |
| 0.43 | -0.01 | -2.27% | 906 | 46,741 | 28.00 | 13.28 | 0.00 | - | 4 | 20 |
| 0.43 | 0.00 | - | 406 | 10,151 | 29.00 | 14.27 | +0.24 | +1.71% | 1 | 27 |
| 0.38 | -0.02 | -5.00% | 22 | 75,997 | 30.00 | 15.30 | +0.20 | +1.32% | 156 | 93 |
| 0.43 | 0.00 | - | 4 | 58,977 | 31.00 | 16.26 | +0.01 | +0.06% | 1 | 12 |
| 0.35 | 0.00 | - | 51 | 2,402 | 32.00 | 16.92 | 0.00 | - | - | 40 |
| 0.34 | 0.00 | - | 725 | 4,192 | 33.00 | 17.85 | 0.00 | - | 1 | 16 |
| 0.33 | 0.00 | - | 71 | 5,000 | 34.00 | 17.54 | 0.00 | - | 1 | 30 |
| 0.31 | 0.00 | - | 269 | 31,429 | 35.00 | 20.05 | +0.05 | +0.25% | 1 | 189 |
| 0.30 | 0.00 | - | 310 | 50,587 | 36.00 | 21.26 | 0.00 | - | 1 | 1 |
| 0.28 | 0.00 | - | 500 | 8,522 | 37.00 | - | - | - | - | - |
| 0.26 | -0.01 | -3.70% | 2 | 33,825 | 38.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 10,383 | 39.00 | 23.45 | 0.00 | - | 2 | 4 |
| 0.26 | +0.02 | +8.33% | 762 | 137,808 | 40.00 | 24.80 | 0.00 | - | 1 | 28 |
| 0.26 | 0.00 | - | 14 | 153,960 | 42.50 | 23.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 7,258 | 134,346 | 45.00 | 26.30 | 0.00 | - | 1 | 2 |
| 0.22 | 0.00 | - | 30 | 218,865 | 47.50 | 28.45 | 0.00 | - | - | 2 |
| 0.17 | 0.00 | - | 161 | 64,027 | 50.00 | 32.95 | 0.00 | - | 2 | 4 |
| 0.15 | -0.01 | -6.25% | 8 | 83,943 | 55.00 | 36.95 | 0.00 | - | 1 | 0 |
| 0.13 | +0.02 | +18.18% | 19 | 20,440 | 60.00 | 44.75 | 0.00 | - | 3 | 37 |
| 0.14 | 0.00 | - | 10 | 2,768 | 65.00 | 49.03 | 0.00 | - | 7 | 43 |
| 0.11 | 0.00 | - | 15 | 7,284 | 70.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 400 | 3,016 | 75.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 1,605 | 80.00 | 61.25 | 0.00 | - | 2 | 2 |
| 0.09 | 0.00 | - | 1 | 7,670 | 85.00 | 65.70 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 6 | 300 | 90.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 29 | 95.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 752 | 100.00 | 80.30 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 600 | 110.00 | 90.05 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 101 | 201 | 120.00 | 99.80 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 100 | 115 | 130.00 | 109.54 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 100 | 105 | 140.00 | 119.30 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 22 | 150.00 | 133.55 | 0.00 | - | 75 | 78 |
| 0.10 | 0.00 | - | - | 8 | 160.00 | 138.72 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 6 | 18 | 170.00 | 148.46 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 15 | 8,053 | 180.00 | 162.95 | 0.00 | - | 75 | 245 |
© 2024 Yahoo. All rights reserved.