CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 12:27PM CDT. Market open.
Calls
January 22, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | - | 21 | 635 | 10.00 | 0.02 | 0.00 | - | 1 | 12 |
| 7.04 | 0.00 | - | 4 | 17 | 10.50 | - | - | - | - | - |
| 7.00 | +0.16 | +2.34% | 1 | 203 | 11.00 | 0.05 | 0.00 | - | 20 | 20 |
| 6.65 | 0.00 | - | 1 | 66 | 11.50 | 0.11 | 0.00 | - | 15 | 46 |
| 6.20 | 0.00 | - | 1 | 776 | 12.00 | 0.16 | 0.00 | - | 5 | 141 |
| 5.50 | 0.00 | - | 2 | 312 | 12.50 | 0.29 | 0.00 | - | 5 | 76 |
| 5.30 | +0.05 | +0.95% | 62 | 578 | 13.00 | 0.34 | +0.02 | +6.25% | 10 | 115 |
| 5.15 | 0.00 | - | 5 | 176 | 13.50 | 0.52 | 0.00 | - | 1 | 15 |
| 4.70 | -0.02 | -0.42% | 2 | 377 | 14.00 | 0.64 | 0.00 | - | 1 | 47 |
| 4.35 | 0.00 | - | 92 | 43 | 14.50 | 1.06 | 0.00 | - | 1 | 4,003 |
| 4.05 | 0.00 | - | 52 | 492 | 15.00 | 1.15 | 0.00 | - | 20 | 103 |
| 4.01 | 0.00 | - | 5 | 108 | 16.00 | 1.71 | 0.00 | - | 1 | 378 |
| 3.29 | 0.00 | - | 30 | 661 | 17.00 | 2.31 | 0.00 | - | 11 | 2,247 |
| 2.99 | 0.00 | - | 17 | 1,640 | 18.00 | 2.95 | 0.00 | - | 5 | 1,591 |
| 2.65 | 0.00 | - | 5 | 287 | 19.00 | 3.70 | +0.07 | +1.93% | 2 | 409 |
| 2.59 | +0.07 | +2.78% | 25 | 3,166 | 20.00 | 4.40 | +0.05 | +1.15% | 1 | 134 |
| 2.30 | -0.02 | -0.86% | 2 | 28 | 21.00 | 5.15 | 0.00 | - | 2 | 55 |
| 2.14 | 0.00 | - | 10 | 1,545 | 22.00 | 5.65 | 0.00 | - | 1 | 41 |
| 1.92 | 0.00 | - | 7 | 9 | 23.00 | 6.55 | 0.00 | - | 11 | 35 |
| 1.84 | 0.00 | - | 20 | 311 | 24.00 | 7.75 | 0.00 | - | 1 | 80 |
| 1.66 | 0.00 | - | 30 | 857 | 25.00 | 8.67 | 0.00 | - | 77 | 76 |
| 1.53 | 0.00 | - | 5 | 8 | 26.00 | 9.60 | 0.00 | - | - | 3 |
| 1.44 | 0.00 | - | 5 | 5 | 27.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 2 | 216 | 28.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 160 | 29.00 | - | - | - | - | - |
| 1.20 | -0.05 | -4.00% | 54 | 4,861 | 30.00 | 13.20 | 0.00 | - | 1 | 1 |
| 1.23 | 0.00 | - | 4 | 12 | 31.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 162 | 32.00 | - | - | - | - | - |
| 1.08 | -0.02 | -1.82% | 4 | 32 | 33.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 5 | 34.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 5 | 157 | 35.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 25 | 102 | 36.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 38.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 20 | 20 | 39.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 10 | 4,321 | 40.00 | 21.20 | 0.00 | - | - | 20 |
| 0.60 | 0.00 | - | 10 | 829 | 45.00 | 27.15 | 0.00 | - | 1 | 3 |
| 0.48 | 0.00 | - | 250 | 250 | 47.50 | - | - | - | - | - |
| 0.51 | +0.03 | +6.25% | 10 | 1,112 | 50.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 124 | 55.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 696 | 60.00 | 40.60 | 0.00 | - | - | 240 |
| 0.28 | 0.00 | - | 5 | 363 | 65.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 29 | 70.00 | - | - | - | - | - |
| 0.25 | +0.03 | +13.64% | 20 | 185 | 75.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 43 | 80.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 534 | 85.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 590 | 90.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 3 | 95.00 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 20 | 1,003 | 100.00 | 77.85 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | - | 1 | 110.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 120.00 | 97.90 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 1 | 3 | 130.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 16 | 150.00 | 125.70 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 100 | 101 | 160.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 1 | 170.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 9 | 101 | 180.00 | 156.80 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.