CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 07:38AM CDT. Market open.
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-06-17 10:10AM CDT | 10.00 | 5.92 | 5.75 | 5.95 | 0.00 | - | 3 | 1,873 | 201.76% |
| VIX240918C00010500 | 2024-06-13 2:40PM CDT | 10.50 | 5.00 | 5.30 | 5.45 | 0.00 | - | 10 | 32 | 187.70% |
| VIX240918C00011000 | 2024-06-17 12:19PM CDT | 11.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 54 | 275 | 174.32% |
| VIX240918C00011500 | 2024-06-17 2:35PM CDT | 11.50 | 4.35 | 4.35 | 4.55 | 0.00 | - | 2 | 989 | 162.50% |
| VIX240918C00012000 | 2024-06-17 2:34PM CDT | 12.00 | 4.00 | 3.95 | 4.15 | 0.00 | - | 23 | 1,443 | 153.22% |
| VIX240918C00012500 | 2024-06-17 2:54PM CDT | 12.50 | 3.70 | 3.55 | 3.75 | 0.00 | - | 75 | 1,999 | 144.04% |
| VIX240918C00013000 | 2024-06-17 2:57PM CDT | 13.00 | 3.33 | 3.25 | 3.40 | 0.00 | - | 151 | 1,549 | 137.89% |
| VIX240918C00013500 | 2024-06-17 12:38PM CDT | 13.50 | 2.93 | 2.95 | 3.10 | 0.00 | - | 42 | 595 | 132.62% |
| VIX240918C00014000 | 2024-06-17 2:14PM CDT | 14.00 | 2.81 | 2.70 | 2.84 | 0.00 | - | 55 | 2,070 | 128.91% |
| VIX240918C00014500 | 2024-06-17 1:15PM CDT | 14.50 | 2.48 | 2.47 | 2.62 | 0.00 | - | 5 | 472 | 126.07% |
| VIX240918C00015000 | 2024-06-18 6:33AM CDT | 15.00 | 2.40 | 2.27 | 2.42 | +0.02 | +0.84% | 1,000 | 37,981 | 123.93% |
| VIX240918C00016000 | 2024-06-17 2:53PM CDT | 16.00 | 2.04 | 1.95 | 2.09 | 0.00 | - | 9,411 | 65,144 | 121.44% |
| VIX240918C00017000 | 2024-06-17 1:22PM CDT | 17.00 | 1.74 | 1.71 | 1.83 | 0.00 | - | 21,084 | 119,499 | 120.65% |
| VIX240918C00018000 | 2024-06-17 2:40PM CDT | 18.00 | 1.57 | 1.51 | 1.63 | 0.00 | - | 482 | 53,958 | 120.70% |
| VIX240918C00019000 | 2024-06-17 1:15PM CDT | 19.00 | 1.35 | 1.34 | 1.46 | 0.00 | - | 44 | 26,972 | 121.00% |
| VIX240918C00020000 | 2024-06-17 3:00PM CDT | 20.00 | 1.24 | 1.20 | 1.32 | 0.00 | - | 380 | 98,688 | 121.68% |
| VIX240918C00021000 | 2024-06-17 1:14PM CDT | 21.00 | 1.12 | 1.08 | 1.20 | 0.00 | - | 1,003 | 13,744 | 122.46% |
| VIX240918C00022000 | 2024-06-17 3:00PM CDT | 22.00 | 1.06 | 0.98 | 1.10 | 0.00 | - | 3,720 | 44,807 | 123.54% |
| VIX240918C00023000 | 2024-06-17 2:49PM CDT | 23.00 | 0.98 | 0.89 | 1.01 | 0.00 | - | 2 | 20,328 | 124.41% |
| VIX240918C00024000 | 2024-06-17 8:38AM CDT | 24.00 | 0.89 | 0.82 | 0.94 | 0.00 | - | 73 | 16,524 | 125.78% |
| VIX240918C00025000 | 2024-06-17 3:04PM CDT | 25.00 | 0.83 | 0.76 | 0.87 | 0.00 | - | 5,050 | 55,888 | 126.95% |
| VIX240918C00026000 | 2024-06-17 1:11PM CDT | 26.00 | 0.74 | 0.70 | 0.82 | 0.00 | - | 1,015 | 12,886 | 128.22% |
| VIX240918C00027000 | 2024-06-17 3:00PM CDT | 27.00 | 0.71 | 0.65 | 0.76 | 0.00 | - | 136 | 3,639 | 129.10% |
| VIX240918C00028000 | 2024-06-17 2:49PM CDT | 28.00 | 0.67 | 0.61 | 0.72 | 0.00 | - | 4 | 3,847 | 130.57% |
| VIX240918C00029000 | 2024-06-14 8:31AM CDT | 29.00 | 0.59 | 0.57 | 0.68 | 0.00 | - | 80 | 12,098 | 131.74% |
| VIX240918C00030000 | 2024-06-17 12:44PM CDT | 30.00 | 0.57 | 0.53 | 0.64 | 0.00 | - | 10 | 153,551 | 132.62% |
| VIX240918C00031000 | 2024-06-17 1:13PM CDT | 31.00 | 0.54 | 0.50 | 0.61 | 0.00 | - | 25,045 | 33,666 | 133.89% |
| VIX240918C00032000 | 2024-06-17 1:58PM CDT | 32.00 | 0.53 | 0.47 | 0.58 | 0.00 | - | 3,185 | 9,120 | 134.96% |
| VIX240918C00033000 | 2024-06-17 9:09AM CDT | 33.00 | 0.48 | 0.45 | 0.55 | 0.00 | - | 10 | 2,050 | 136.13% |
| VIX240918C00034000 | 2024-06-17 10:53AM CDT | 34.00 | 0.48 | 0.42 | 0.53 | 0.00 | - | 1,252 | 4,815 | 137.11% |
| VIX240918C00035000 | 2024-06-17 2:19PM CDT | 35.00 | 0.46 | 0.40 | 0.51 | 0.00 | - | 51,172 | 158,070 | 138.28% |
| VIX240918C00036000 | 2024-06-17 2:46PM CDT | 36.00 | 0.43 | 0.38 | 0.49 | 0.00 | - | 5,000 | 17,749 | 139.36% |
| VIX240918C00037000 | 2024-06-17 2:45PM CDT | 37.00 | 0.41 | 0.36 | 0.47 | 0.00 | - | 81 | 4,153 | 140.23% |
| VIX240918C00038000 | 2024-06-13 10:28AM CDT | 38.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 2,600 | 6,870 | 141.41% |
| VIX240918C00039000 | 2024-06-17 12:17PM CDT | 39.00 | 0.36 | 0.33 | 0.43 | 0.00 | - | 2,697 | 22,300 | 141.99% |
| VIX240918C00040000 | 2024-06-17 8:38AM CDT | 40.00 | 0.34 | 0.32 | 0.42 | 0.00 | - | 73 | 89,571 | 143.36% |
| VIX240918C00042500 | 2024-06-17 11:41AM CDT | 42.50 | 0.32 | 0.28 | 0.38 | 0.00 | - | 21 | 111,264 | 145.12% |
| VIX240918C00045000 | 2024-06-17 10:53AM CDT | 45.00 | 0.30 | 0.26 | 0.35 | 0.00 | - | 160 | 37,994 | 147.46% |
| VIX240918C00047500 | 2024-06-17 9:23AM CDT | 47.50 | 0.26 | 0.23 | 0.33 | 0.00 | - | 1,690 | 98,282 | 149.22% |
| VIX240918C00050000 | 2024-06-17 1:45PM CDT | 50.00 | 0.24 | 0.21 | 0.31 | 0.00 | - | 20 | 79,432 | 151.17% |
| VIX240918C00055000 | 2024-06-17 2:12PM CDT | 55.00 | 0.22 | 0.18 | 0.27 | 0.00 | - | 1,321 | 37,959 | 154.69% |
| VIX240918C00060000 | 2024-06-17 2:45PM CDT | 60.00 | 0.19 | 0.15 | 0.24 | 0.00 | - | 2,793 | 32,239 | 157.42% |
| VIX240918C00065000 | 2024-06-06 11:57AM CDT | 65.00 | 0.17 | 0.14 | 0.22 | 0.00 | - | 1 | 11,134 | 161.13% |
| VIX240918C00070000 | 2024-06-17 2:34PM CDT | 70.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 185 | 2,713 | 163.28% |
| VIX240918C00075000 | 2024-05-31 2:23PM CDT | 75.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 2 | 3,132 | 165.82% |
| VIX240918C00080000 | 2024-06-11 11:18AM CDT | 80.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 2 | 2,855 | 168.36% |
| VIX240918C00085000 | 2024-06-10 3:07PM CDT | 85.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 10 | 2,634 | 170.70% |
| VIX240918C00090000 | 2024-06-17 11:15AM CDT | 90.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 110 | 186 | 172.66% |
| VIX240918C00095000 | 2024-06-06 3:01PM CDT | 95.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 10 | 68 | 174.22% |
| VIX240918C00100000 | 2024-06-17 10:52AM CDT | 100.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 64 | 796 | 175.00% |
| VIX240918C00110000 | 2024-06-04 1:34PM CDT | 110.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 50 | 134 | 178.91% |
| VIX240918C00120000 | 2024-06-17 10:55AM CDT | 120.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 54 | 66 | 181.25% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-06-17 10:42AM CDT | 150.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 15 | 29 | 188.28% |
| VIX240918C00160000 | 2024-06-11 1:58PM CDT | 160.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 3 | 188.28% |
| VIX240918C00170000 | 2024-06-11 2:01PM CDT | 170.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 513 | 191.41% |
| VIX240918C00180000 | 2024-06-10 8:56AM CDT | 180.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 13,564 | 192.19% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-06-13 2:36PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,429 | 12.50% |
| VIX240918P00010500 | 2024-06-17 12:49PM CDT | 10.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 50 | 743 | 26.95% |
| VIX240918P00011000 | 2024-06-13 3:03PM CDT | 11.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 76 | 19,968 | 23.44% |
| VIX240918P00011500 | 2024-06-14 10:05AM CDT | 11.50 | 0.09 | 0.06 | 0.12 | 0.00 | - | 126 | 15,678 | 20.61% |
| VIX240918P00012000 | 2024-06-18 2:49AM CDT | 12.00 | 0.12 | 0.13 | 0.20 | -0.04 | -25.00% | 5 | 10,763 | 18.36% |
| VIX240918P00012500 | 2024-06-17 12:28PM CDT | 12.50 | 0.26 | 0.24 | 0.32 | 0.00 | - | 1,440 | 15,509 | 15.63% |
| VIX240918P00013000 | 2024-06-17 3:14PM CDT | 13.00 | 0.42 | 0.39 | 0.49 | 0.00 | - | 81 | 111,305 | 11.18% |
| VIX240918P00013500 | 2024-06-17 1:15PM CDT | 13.50 | 0.64 | 0.58 | 0.69 | 0.00 | - | 1,044 | 26,422 | 0.00% |
| VIX240918P00014000 | 2024-06-17 9:45AM CDT | 14.00 | 0.84 | 0.81 | 0.93 | 0.00 | - | 23 | 66,474 | 0.00% |
| VIX240918P00014500 | 2024-06-14 8:38AM CDT | 14.50 | 1.22 | 1.07 | 1.20 | 0.00 | - | 36 | 8,517 | 0.00% |
| VIX240918P00015000 | 2024-06-17 12:51PM CDT | 15.00 | 1.43 | 1.37 | 1.50 | 0.00 | - | 1,126 | 56,111 | 0.00% |
| VIX240918P00016000 | 2024-06-17 2:46PM CDT | 16.00 | 2.11 | 2.03 | 2.16 | 0.00 | - | 7,242 | 67,435 | 0.00% |
| VIX240918P00017000 | 2024-06-17 1:15PM CDT | 17.00 | 2.86 | 2.77 | 2.89 | 0.00 | - | 365 | 30,530 | 0.00% |
| VIX240918P00018000 | 2024-06-17 3:12PM CDT | 18.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 25 | 22,062 | 0.00% |
| VIX240918P00019000 | 2024-06-17 3:03PM CDT | 19.00 | 4.40 | 4.35 | 4.50 | 0.00 | - | 57 | 75,391 | 0.00% |
| VIX240918P00020000 | 2024-06-17 3:14PM CDT | 20.00 | 5.27 | 5.20 | 5.35 | 0.00 | - | 16 | 25,505 | 0.00% |
| VIX240918P00021000 | 2024-06-17 8:52AM CDT | 21.00 | 5.96 | 6.05 | 6.25 | 0.00 | - | 2 | 324 | 0.00% |
| VIX240918P00022000 | 2024-06-17 9:44AM CDT | 22.00 | 7.00 | 6.95 | 7.10 | 0.00 | - | 44 | 208 | 0.00% |
| VIX240918P00023000 | 2024-06-17 9:27AM CDT | 23.00 | 7.80 | 7.85 | 8.00 | 0.00 | - | 2 | 122 | 0.00% |
| VIX240918P00024000 | 2024-06-14 12:54PM CDT | 24.00 | 8.90 | 8.75 | 8.95 | 0.00 | - | 3 | 92 | 0.00% |
| VIX240918P00025000 | 2024-06-14 1:18PM CDT | 25.00 | 9.70 | 9.65 | 9.85 | 0.00 | - | 1 | 249 | 0.00% |
| VIX240918P00026000 | 2024-06-17 9:45AM CDT | 26.00 | 10.65 | 10.60 | 10.80 | 0.00 | - | 25 | 67 | 0.00% |
| VIX240918P00027000 | 2024-06-05 10:49AM CDT | 27.00 | 11.85 | 11.55 | 11.70 | 0.00 | - | 1 | 17 | 0.00% |
| VIX240918P00028000 | 2024-06-12 6:45AM CDT | 28.00 | 12.77 | 12.45 | 12.65 | 0.00 | - | 2 | 33 | 0.00% |
| VIX240918P00029000 | 2024-06-07 8:30AM CDT | 29.00 | 13.79 | 13.40 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00030000 | 2024-06-17 9:50AM CDT | 30.00 | 14.31 | 14.35 | 14.55 | 0.00 | - | 14 | 102 | 0.00% |
| VIX240918P00031000 | 2024-06-07 10:37AM CDT | 31.00 | 15.67 | 15.30 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00032000 | 2024-06-17 10:11AM CDT | 32.00 | 16.27 | 16.30 | 16.45 | 0.00 | - | 10 | 30 | 0.00% |
| VIX240918P00034000 | 2024-06-12 11:04AM CDT | 34.00 | 18.67 | 18.20 | 18.40 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00035000 | 2024-06-17 9:58AM CDT | 35.00 | 19.13 | 19.15 | 19.35 | 0.00 | - | 12 | 22 | 0.00% |
| VIX240918P00036000 | 2024-06-04 8:30AM CDT | 36.00 | 20.35 | 20.15 | 20.35 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00037000 | 2024-06-07 8:30AM CDT | 37.00 | 21.38 | 21.10 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00038000 | 2024-06-17 9:40AM CDT | 38.00 | 22.02 | 22.05 | 22.25 | 0.00 | - | 10 | 41 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-06-11 8:50AM CDT | 40.00 | 24.25 | 24.00 | 24.20 | 0.00 | - | 1 | 50 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.70 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00065000 | 2024-04-30 11:38AM CDT | 65.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00070000 | 2024-05-22 10:42AM CDT | 70.00 | 53.75 | 53.40 | 53.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 63.45 | 63.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 68.15 | 68.35 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 83.10 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 92.80 | 93.10 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00130000 | 2024-05-28 10:07AM CDT | 130.00 | 112.57 | 112.50 | 112.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00140000 | 2024-05-28 10:07AM CDT | 140.00 | 122.38 | 122.35 | 122.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00180000 | 2024-05-24 1:37PM CDT | 180.00 | 161.69 | 161.75 | 161.95 | 0.00 | - | 1 | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.