CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 12:27PM CDT. Market open.
Calls
December 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.27 | -0.01 | -0.14% | 2 | 902 | 10.00 | 0.02 | 0.00 | - | 100 | 793 |
| 7.25 | 0.00 | - | 1 | 113 | 10.50 | 0.03 | 0.00 | - | 10 | 160 |
| 6.30 | 0.00 | - | 5 | 279 | 11.00 | 0.10 | 0.00 | - | 1 | 52 |
| 5.85 | 0.00 | - | 25 | 98 | 11.50 | 0.11 | +0.02 | +22.22% | 15 | 254 |
| 5.45 | +0.03 | +0.55% | 8 | 455 | 12.00 | 0.17 | 0.00 | - | 15 | 131 |
| 5.05 | 0.00 | - | 26 | 1,072 | 12.50 | 0.26 | +0.01 | +4.00% | 20 | 392 |
| 4.65 | 0.00 | - | 15 | 612 | 13.00 | 0.38 | -0.01 | -2.56% | 4 | 914 |
| 4.45 | +0.10 | +2.30% | 1 | 445 | 13.50 | 0.49 | 0.00 | - | 3 | 2,610 |
| 4.15 | +0.10 | +2.47% | 3 | 2,640 | 14.00 | 0.76 | 0.00 | - | 60 | 818 |
| 3.85 | +0.05 | +1.32% | 1 | 73 | 14.50 | 0.99 | +0.07 | +7.61% | 2 | 43 |
| 3.55 | 0.00 | - | 8 | 842 | 15.00 | 1.24 | +0.14 | +12.73% | 20 | 10,747 |
| 3.19 | -0.01 | -0.31% | 4 | 4,480 | 16.00 | 1.82 | +0.03 | +1.68% | 10 | 97 |
| 2.85 | +0.03 | +1.06% | 8,846 | 1,019 | 17.00 | 2.50 | +0.07 | +2.88% | 8,851 | 3,127 |
| 2.65 | +0.05 | +1.92% | 2 | 40,192 | 18.00 | 3.08 | -0.12 | -3.75% | 2 | 4,645 |
| 2.37 | 0.00 | - | 2 | 956 | 19.00 | 3.90 | 0.00 | - | 1 | 298 |
| 2.06 | -0.03 | -1.44% | 10,529 | 68,915 | 20.00 | 4.65 | +0.10 | +2.20% | 1 | 189 |
| 1.93 | -0.04 | -2.03% | 3 | 125 | 21.00 | 5.45 | +0.15 | +2.83% | 1 | 116 |
| 1.84 | 0.00 | - | 1 | 8,674 | 22.00 | 6.10 | 0.00 | - | 2 | 106 |
| 1.66 | 0.00 | - | 500 | 536 | 23.00 | 6.94 | 0.00 | - | 1 | 57 |
| 1.60 | 0.00 | - | 10 | 196 | 24.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 6 | 7,551 | 25.00 | 8.55 | 0.00 | - | 197 | 379 |
| 1.31 | 0.00 | - | 11 | 173 | 26.00 | 9.40 | 0.00 | - | 3 | 13 |
| 1.22 | 0.00 | - | 1 | 143 | 27.00 | 10.20 | 0.00 | - | - | 2 |
| 1.13 | -0.02 | -1.74% | 3 | 602 | 28.00 | 10.55 | 0.00 | - | - | 17 |
| 1.06 | 0.00 | - | 6 | 1,205 | 29.00 | - | - | - | - | - |
| 1.00 | -0.05 | -4.76% | 2,006 | 5,912 | 30.00 | 13.55 | 0.00 | - | 1 | 228 |
| 0.95 | 0.00 | - | 1 | 267 | 31.00 | - | - | - | - | - |
| 0.86 | -0.04 | -4.44% | 2,500 | 170 | 32.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 24 | 33.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 4 | 12 | 34.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 225 | 35.00 | 17.85 | 0.00 | - | - | 1 |
| 0.72 | 0.00 | - | 1 | 295 | 36.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 200 | 317 | 37.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 400 | 38.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 1,001 | 39.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 10 | 8,729 | 40.00 | 21.55 | 0.00 | - | 20 | 20 |
| 0.56 | 0.00 | - | 15 | 220,900 | 42.50 | - | - | - | - | - |
| 0.49 | +0.02 | +4.26% | 34,994 | 750 | 45.00 | 26.00 | 0.00 | - | 3 | 2 |
| 0.40 | 0.00 | - | 200 | 205 | 47.50 | 29.81 | 0.00 | - | - | 71 |
| 0.39 | 0.00 | - | 5 | 4,531 | 50.00 | - | - | - | - | - |
| 0.30 | -0.03 | -9.09% | 15 | 5,127 | 55.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 237 | 1,614 | 60.00 | 42.10 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2,000 | 2,372 | 65.00 | 48.05 | 0.00 | - | 60 | 60 |
| 0.24 | 0.00 | - | 3,202 | 3,268 | 70.00 | 50.85 | 0.00 | - | 1 | 11 |
| 0.18 | -0.01 | -5.26% | 120 | 5,806 | 75.00 | 57.55 | 0.00 | - | 110 | 110 |
| 0.17 | 0.00 | - | 4 | 130 | 80.00 | 62.25 | 0.00 | - | 50 | 50 |
| 0.15 | 0.00 | - | 1,214 | 1,218 | 85.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2,000 | 2,042 | 90.00 | 71.85 | 0.00 | - | 60 | 60 |
| 0.14 | 0.00 | - | 1 | 3 | 95.00 | 76.60 | 0.00 | - | 100 | 100 |
| 0.13 | 0.00 | - | 1 | 834 | 100.00 | 80.60 | 0.00 | - | 1 | 62 |
| 0.11 | 0.00 | - | 1 | 402 | 110.00 | 91.00 | 0.00 | - | 50 | 50 |
| 0.10 | 0.00 | - | 1 | 302 | 120.00 | 100.55 | 0.00 | - | 100 | 100 |
| 0.09 | 0.00 | - | 1 | 11 | 130.00 | 110.15 | 0.00 | - | 100 | 100 |
| 0.11 | 0.00 | - | 1 | 6 | 140.00 | 119.75 | 0.00 | - | 110 | 110 |
| 0.09 | 0.00 | - | 753 | 1,586 | 150.00 | 126.50 | 0.00 | - | 1 | 102 |
| 0.08 | 0.00 | - | 1 | 7 | 160.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 1 | 142 | 170.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 6,500 | 240 | 180.00 | 157.70 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.