CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforDecember 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-12 10:09AM CDT | 10.00 | 6.83 | 6.50 | 7.35 | 0.00 | - | 23 | 557 | 205.18% |
| VIX241218C00010500 | 2024-06-12 10:10AM CDT | 10.50 | 6.33 | 6.05 | 6.85 | 0.00 | - | 13 | 101 | 191.31% |
| VIX241218C00011000 | 2024-06-13 8:33AM CDT | 11.00 | 6.06 | 5.60 | 6.40 | +0.01 | +0.17% | 5 | 280 | 179.35% |
| VIX241218C00011500 | 2024-06-06 2:22PM CDT | 11.50 | 5.60 | 5.15 | 5.95 | 0.00 | - | 14 | 43 | 168.07% |
| VIX241218C00012000 | 2024-06-13 1:32PM CDT | 12.00 | 5.30 | 4.75 | 5.55 | +0.10 | +1.92% | 25 | 273 | 158.98% |
| VIX241218C00012500 | 2024-06-13 11:24AM CDT | 12.50 | 4.90 | 4.60 | 5.00 | +0.20 | +4.26% | 11 | 1,181 | 151.95% |
| VIX241218C00013000 | 2024-06-13 10:56AM CDT | 13.00 | 4.40 | 4.15 | 4.65 | 0.00 | - | 3 | 586 | 143.41% |
| VIX241218C00013500 | 2024-06-12 1:54PM CDT | 13.50 | 4.15 | 3.90 | 4.35 | 0.00 | - | 28 | 128 | 138.97% |
| VIX241218C00014000 | 2024-06-13 1:48PM CDT | 14.00 | 3.90 | 3.60 | 4.10 | +0.10 | +2.63% | 1 | 2,519 | 134.52% |
| VIX241218C00014500 | 2024-06-12 3:02PM CDT | 14.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 6.25% |
| VIX241218C00015000 | 2024-06-13 12:46PM CDT | 15.00 | 3.30 | 3.30 | 3.50 | -0.15 | -4.35% | 6 | 626 | 128.42% |
| VIX241218C00016000 | 2024-06-11 11:16AM CDT | 16.00 | 3.05 | 0.00 | 0.00 | +0.01 | +0.33% | 21 | 1,192 | 12.50% |
| VIX241218C00017000 | 2024-06-11 2:28PM CDT | 17.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 12.50% |
| VIX241218C00018000 | 2024-06-13 2:51PM CDT | 18.00 | 2.50 | 2.24 | 2.54 | +0.04 | +1.63% | 18 | 39,765 | 117.29% |
| VIX241218C00019000 | 2024-06-12 8:50AM CDT | 19.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 12.50% |
| VIX241218C00020000 | 2024-06-13 9:07AM CDT | 20.00 | 2.08 | 0.00 | 0.00 | +0.05 | +2.46% | 2 | 31,137 | 12.50% |
| VIX241218C00021000 | 2024-06-12 1:37PM CDT | 21.00 | 1.85 | 1.66 | 1.94 | 0.00 | - | 1 | 118 | 113.82% |
| VIX241218C00022000 | 2024-06-11 9:03AM CDT | 22.00 | 1.78 | 0.00 | 0.00 | +0.07 | +4.09% | 1 | 8,701 | 25.00% |
| VIX241218C00023000 | 2024-06-12 1:44PM CDT | 23.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| VIX241218C00024000 | 2024-06-12 11:19AM CDT | 24.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| VIX241218C00025000 | 2024-06-13 12:27PM CDT | 25.00 | 1.38 | 1.29 | 1.43 | +0.11 | +8.66% | 27 | 7,344 | 114.36% |
| VIX241218C00026000 | 2024-06-10 9:05AM CDT | 26.00 | 1.28 | 1.21 | 1.33 | 0.00 | - | 7 | 168 | 114.36% |
| VIX241218C00027000 | 2024-05-22 9:17AM CDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 25.00% |
| VIX241218C00028000 | 2024-06-12 8:48AM CDT | 28.00 | 1.05 | 1.05 | 1.16 | 0.00 | - | 1 | 601 | 114.21% |
| VIX241218C00029000 | 2024-06-03 11:25AM CDT | 29.00 | 1.06 | 0.99 | 1.09 | 0.00 | - | 11 | 1,199 | 114.45% |
| VIX241218C00030000 | 2024-06-13 10:42AM CDT | 30.00 | 0.99 | 0.00 | 0.00 | -0.01 | -1.00% | 201 | 1,559 | 25.00% |
| VIX241218C00031000 | 2024-06-13 1:27PM CDT | 31.00 | 0.89 | 0.00 | 0.00 | -0.06 | -6.32% | 200 | 67 | 25.00% |
| VIX241218C00032000 | 2024-05-20 9:10AM CDT | 32.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| VIX241218C00034000 | 2024-06-13 1:27PM CDT | 34.00 | 0.74 | 0.00 | 0.00 | -0.02 | -2.63% | 3 | 5 | 25.00% |
| VIX241218C00035000 | 2024-06-13 1:32PM CDT | 35.00 | 0.70 | 0.00 | 0.00 | -0.10 | -12.50% | 200 | 24 | 25.00% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.52 | 0.71 | 0.00 | - | 200 | 317 | 113.57% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 25.00% |
| VIX241218C00040000 | 2024-06-12 11:01AM CDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 8,024 | 50.00% |
| VIX241218C00042500 | 2024-06-13 9:28AM CDT | 42.50 | 0.52 | 0.00 | 0.00 | -0.03 | -5.45% | 1 | 120,548 | 50.00% |
| VIX241218C00045000 | 2024-05-22 1:45PM CDT | 45.00 | 0.46 | 0.00 | 0.00 | -0.04 | -8.00% | 250 | 12 | 50.00% |
| VIX241218C00047500 | 2024-06-12 11:06AM CDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 50.00% |
| VIX241218C00050000 | 2024-06-12 2:55PM CDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,454 | 50.00% |
| VIX241218C00055000 | 2024-06-11 11:52AM CDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,001 | 3,602 | 50.00% |
| VIX241218C00060000 | 2024-06-12 2:55PM CDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 213 | 490 | 50.00% |
| VIX241218C00065000 | 2024-06-12 9:24AM CDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 372 | 50.00% |
| VIX241218C00070000 | 2024-06-11 9:05AM CDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| VIX241218C00075000 | 2024-06-13 12:24PM CDT | 75.00 | 0.19 | 0.00 | 0.00 | -0.01 | -5.00% | 300 | 5,501 | 50.00% |
| VIX241218C00080000 | 2024-06-11 9:05AM CDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| VIX241218C00085000 | 2024-06-11 9:05AM CDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VIX241218C00090000 | 2024-06-11 9:05AM CDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| VIX241218C00095000 | 2024-06-11 9:05AM CDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00100000 | 2024-06-11 9:06AM CDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 50.00% |
| VIX241218C00110000 | 2024-06-11 9:06AM CDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 50.00% |
| VIX241218C00120000 | 2024-06-11 9:06AM CDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 300 | 302 | 50.00% |
| VIX241218C00130000 | 2024-06-11 9:06AM CDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| VIX241218C00140000 | 2024-06-11 9:06AM CDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| VIX241218C00150000 | 2024-06-12 11:37AM CDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 753 | 1,586 | 50.00% |
| VIX241218C00160000 | 2024-06-11 9:06AM CDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VIX241218C00170000 | 2024-06-11 9:06AM CDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| VIX241218C00180000 | 2024-06-11 9:06AM CDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
PutsforDecember 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-06-12 9:44AM CDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| VIX241218P00010500 | 2024-06-05 10:51AM CDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 160 | 6.25% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| VIX241218P00011500 | 2024-06-13 9:04AM CDT | 11.50 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 4 | 50 | 1.56% |
| VIX241218P00012000 | 2024-06-13 11:47AM CDT | 12.00 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 18 | 75 | 0.00% |
| VIX241218P00012500 | 2024-06-12 2:49PM CDT | 12.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| VIX241218P00013000 | 2024-06-11 10:46AM CDT | 13.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 700 | 0.00% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| VIX241218P00014000 | 2024-06-05 9:57AM CDT | 14.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 855 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 14.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| VIX241218P00015000 | 2024-06-12 3:00PM CDT | 15.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 10,739 | 0.00% |
| VIX241218P00016000 | 2024-06-12 2:57PM CDT | 16.00 | 1.94 | 0.00 | 0.00 | -0.04 | -2.02% | 1 | 71 | 0.00% |
| VIX241218P00017000 | 2024-06-13 12:50PM CDT | 17.00 | 2.62 | 2.52 | 2.67 | +0.02 | +0.77% | 2 | 2,637 | 0.00% |
| VIX241218P00018000 | 2024-06-13 1:28PM CDT | 18.00 | 3.35 | 0.00 | 0.00 | -0.05 | -1.47% | 33 | 4,225 | 0.00% |
| VIX241218P00019000 | 2024-06-13 2:38PM CDT | 19.00 | 4.00 | 0.00 | 0.00 | -0.05 | -1.23% | 17 | 256 | 0.00% |
| VIX241218P00020000 | 2024-06-12 10:34AM CDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 0.00% |
| VIX241218P00021000 | 2024-06-07 2:04PM CDT | 21.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 0.00% |
| VIX241218P00022000 | 2024-06-07 3:09PM CDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| VIX241218P00023000 | 2024-06-11 8:31AM CDT | 23.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| VIX241218P00025000 | 2024-06-13 3:07PM CDT | 25.00 | 8.95 | 8.90 | 9.10 | -0.05 | -0.56% | 105 | 280 | 0.00% |
| VIX241218P00026000 | 2024-05-23 2:26PM CDT | 26.00 | 10.13 | 9.80 | 10.15 | 0.00 | - | - | 10 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.35 | 13.75 | 0.00 | - | 1 | 228 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.00 | 18.25 | 0.00 | - | - | 1 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 41.50 | 42.40 | 0.00 | - | - | 15 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 80.25 | 81.10 | 0.00 | - | 1 | 62 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 157.95 | 158.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.