CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 01:00PM CDT. Market open.
Calls
November 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.39 | 0.00 | - | 1 | 310 | 10.00 | 0.02 | 0.00 | - | 10 | 0 |
| 7.23 | 0.00 | - | 10 | 2,026 | 10.50 | 0.01 | 0.00 | - | 1 | 1 |
| 6.27 | 0.00 | - | 1 | 4,214 | 11.00 | 0.05 | 0.00 | - | 2 | 7 |
| 6.35 | 0.00 | - | 350 | 500 | 11.50 | 0.07 | 0.00 | - | 1 | 105 |
| 5.50 | -0.10 | -1.79% | 3 | 1,161 | 12.00 | 0.13 | 0.00 | - | 15 | 127 |
| 5.15 | +0.15 | +3.00% | 4 | 679 | 12.50 | 0.19 | +0.04 | +26.67% | 40 | 2,298 |
| 4.65 | -0.08 | -1.69% | 27 | 2,201 | 13.00 | 0.30 | 0.00 | - | 10 | 2,535 |
| 4.40 | +0.10 | +2.33% | 1 | 227 | 13.50 | 0.45 | 0.00 | - | 7 | 118 |
| 4.05 | +0.05 | +1.25% | 1 | 4,874 | 14.00 | 0.61 | 0.00 | - | 2 | 3,405 |
| 3.65 | -0.08 | -2.14% | 2 | 508 | 14.50 | 0.83 | +0.06 | +7.79% | 3 | 12 |
| 3.45 | 0.00 | - | 23 | 898 | 15.00 | 1.06 | 0.00 | - | 5 | 10,410 |
| 3.05 | +0.05 | +1.67% | 22 | 694 | 16.00 | 1.65 | +0.05 | +3.12% | 7 | 622 |
| 2.77 | +0.04 | +1.47% | 411 | 8,444 | 17.00 | 2.27 | -0.01 | -0.44% | 415 | 8,314 |
| 2.44 | -0.01 | -0.41% | 21 | 10,625 | 18.00 | 2.93 | 0.00 | - | 1 | 2,952 |
| 2.18 | -0.13 | -5.63% | 111 | 4,100 | 19.00 | 3.75 | +0.28 | +8.07% | 7 | 5,058 |
| 2.01 | +0.06 | +3.08% | 26 | 33,967 | 20.00 | 4.49 | 0.00 | - | 11 | 670 |
| 1.83 | 0.00 | - | 2 | 135 | 21.00 | 5.35 | 0.00 | - | 2 | 278 |
| 1.66 | 0.00 | - | 9 | 5,706 | 22.00 | 5.85 | 0.00 | - | 2 | 188 |
| 1.55 | 0.00 | - | 1 | 335 | 23.00 | 6.90 | 0.00 | - | 10 | 69 |
| 1.45 | 0.00 | - | 10 | 65 | 24.00 | 7.45 | 0.00 | - | 10 | 226 |
| 1.27 | -0.01 | -0.78% | 2 | 9,241 | 25.00 | 8.30 | 0.00 | - | 10 | 127 |
| 1.19 | 0.00 | - | 38 | 63 | 26.00 | 9.20 | 0.00 | - | 10 | 16 |
| 1.10 | 0.00 | - | 2 | 326 | 27.00 | 9.70 | 0.00 | - | 1 | 1 |
| 1.06 | 0.00 | - | 25 | 7,900 | 28.00 | 11.90 | 0.00 | - | 1 | 0 |
| 1.01 | 0.00 | - | 100 | 411 | 29.00 | - | - | - | - | - |
| 0.92 | +0.02 | +2.22% | 36 | 14,606 | 30.00 | 13.05 | 0.00 | - | 1 | 32 |
| 0.90 | 0.00 | - | 10 | 430 | 31.00 | 14.13 | 0.00 | - | 5 | 33 |
| 0.83 | 0.00 | - | 5 | 3,176 | 32.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 24 | 215 | 33.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 200 | 1,208 | 34.00 | - | - | - | - | - |
| 0.67 | -0.01 | -1.47% | 300 | 14,853 | 35.00 | 16.24 | 0.00 | - | 10 | 372 |
| 0.61 | 0.00 | - | 110 | 36 | 36.00 | 17.70 | 0.00 | - | 282 | 282 |
| 0.64 | 0.00 | - | 200 | 593 | 37.00 | 18.50 | 0.00 | - | 106 | 106 |
| 0.64 | 0.00 | - | 10 | 3,096 | 38.00 | 19.45 | 0.00 | - | 105 | 105 |
| 0.58 | 0.00 | - | 1 | 6 | 39.00 | - | - | - | - | - |
| 0.54 | +0.01 | +1.89% | 30 | 26,569 | 40.00 | 22.40 | 0.00 | - | 1 | 33 |
| 0.48 | 0.00 | - | 11 | 2,078 | 42.50 | - | - | - | - | - |
| 0.42 | -0.02 | -4.55% | 30 | 1,104 | 45.00 | 25.80 | 0.00 | - | 1 | 2 |
| 0.38 | 0.00 | - | 1 | 1,151 | 47.50 | - | - | - | - | - |
| 0.34 | 0.00 | - | 6 | 9,389 | 50.00 | - | - | - | - | - |
| 0.28 | -0.01 | -3.45% | 40 | 9,522 | 55.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3,000 | 3,426 | 60.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 16,273 | 65.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3,003 | 462 | 70.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1,214 | 1,711 | 75.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10,000 | 10,684 | 80.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 320 | 85.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 72 | 90.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 1,007 | 95.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 1 | 68 | 100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 19 | 110.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 125 | 144 | 120.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3,157 | 130.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 202 | 140.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 12 | 150.00 | 129.42 | 0.00 | - | 1 | 2 |
| 0.06 | 0.00 | - | 1 | 1,001 | 160.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 13 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 161 | 180.00 | 158.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.