CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 07:38AM CDT. Market open.
CallsforFebruary 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00010000 | 2024-06-14 11:22AM CDT | 10.00 | 8.00 | 7.20 | 8.70 | 0.00 | - | 20 | 59 | 195.46% |
| VIX250219C00011000 | 2024-06-06 2:00PM CDT | 11.00 | 7.09 | 6.30 | 7.80 | 0.00 | - | - | 4 | 172.85% |
| VIX250219C00012000 | 2024-06-14 1:16PM CDT | 12.00 | 6.75 | 5.40 | 6.95 | 0.00 | - | 3 | 27 | 153.81% |
| VIX250219C00012500 | 2024-06-17 12:37PM CDT | 12.50 | 6.10 | 5.05 | 7.00 | 0.00 | - | 1 | 22 | 153.42% |
| VIX250219C00013000 | 2024-06-17 2:46PM CDT | 13.00 | 5.60 | 5.00 | 5.95 | 0.00 | - | 104 | 322 | 141.46% |
| VIX250219C00013500 | 2024-06-12 11:30AM CDT | 13.50 | 5.10 | 4.65 | 5.60 | 0.00 | - | 2 | 12 | 135.50% |
| VIX250219C00014000 | 2024-06-17 12:38PM CDT | 14.00 | 5.10 | 4.35 | 5.30 | 0.00 | - | 4 | 231 | 131.06% |
| VIX250219C00014500 | 2024-06-17 8:52AM CDT | 14.50 | 4.70 | 4.05 | 5.00 | 0.00 | - | 1 | 4 | 126.56% |
| VIX250219C00015000 | 2024-06-17 9:43AM CDT | 15.00 | 4.32 | 3.80 | 4.45 | 0.00 | - | 1 | 3 | 119.63% |
| VIX250219C00016000 | 2024-06-13 10:27AM CDT | 16.00 | 3.75 | 3.40 | 4.35 | 0.00 | - | 3 | 4 | 119.43% |
| VIX250219C00017000 | 2024-06-14 1:19PM CDT | 17.00 | 3.50 | 3.05 | 4.00 | 0.00 | - | 1 | 7 | 116.36% |
| VIX250219C00018000 | 2024-06-17 1:38PM CDT | 18.00 | 3.50 | 2.75 | 3.60 | 0.00 | - | 1 | 186 | 112.89% |
| VIX250219C00019000 | 2024-06-12 1:04PM CDT | 19.00 | 2.92 | 2.50 | 3.35 | 0.00 | - | 1 | 2 | 111.48% |
| VIX250219C00020000 | 2024-06-13 2:57PM CDT | 20.00 | 2.75 | 2.28 | 3.15 | 0.00 | - | 9 | 39 | 110.69% |
| VIX250219C00021000 | 2024-06-14 12:47PM CDT | 21.00 | 2.76 | 2.10 | 2.95 | 0.00 | - | - | 1 | 110.01% |
| VIX250219C00022000 | 2024-06-14 1:19PM CDT | 22.00 | 2.38 | 1.94 | 2.76 | 0.00 | - | 6 | 424 | 109.42% |
| VIX250219C00025000 | 2024-06-17 2:17PM CDT | 25.00 | 2.01 | 1.55 | 2.29 | 0.00 | - | 9 | 69 | 108.30% |
| VIX250219C00026000 | 2024-06-14 10:08AM CDT | 26.00 | 1.88 | 1.45 | 2.16 | 0.00 | - | - | 4 | 108.15% |
| VIX250219C00028000 | 2024-06-12 9:12AM CDT | 28.00 | 1.57 | 1.27 | 1.93 | 0.00 | - | - | 160 | 107.86% |
| VIX250219C00029000 | 2024-06-13 9:23AM CDT | 29.00 | 1.54 | 1.19 | 1.83 | 0.00 | - | 5 | 160 | 107.81% |
| VIX250219C00030000 | 2024-06-17 9:26AM CDT | 30.00 | 1.47 | 1.12 | 1.74 | 0.00 | - | 50 | 210 | 107.86% |
| VIX250219C00032000 | 2024-06-10 9:51AM CDT | 32.00 | 1.20 | 0.99 | 1.59 | 0.00 | - | - | 160 | 108.01% |
| VIX250219C00033000 | 2024-06-12 1:49PM CDT | 33.00 | 1.23 | 0.94 | 1.52 | 0.00 | - | - | 30 | 108.20% |
| VIX250219C00035000 | 2024-06-17 11:48AM CDT | 35.00 | 1.13 | 0.84 | 1.39 | 0.00 | - | 10 | 45 | 108.40% |
| VIX250219C00040000 | 2024-06-14 9:02AM CDT | 40.00 | 0.93 | 0.64 | 1.15 | 0.00 | - | 1 | 28 | 109.13% |
| VIX250219C00042500 | 2024-06-11 1:54PM CDT | 42.50 | 0.85 | 0.57 | 1.06 | 0.00 | - | 3 | 10 | 109.77% |
| VIX250219C00045000 | 2024-06-12 12:24PM CDT | 45.00 | 0.74 | 0.50 | 0.98 | 0.00 | - | 3 | 22 | 110.16% |
| VIX250219C00047500 | 2024-06-10 2:33PM CDT | 47.50 | 0.69 | 0.45 | 0.90 | 0.00 | - | - | 1 | 110.55% |
| VIX250219C00050000 | 2024-06-17 10:15AM CDT | 50.00 | 0.55 | 0.50 | 0.83 | 0.00 | - | 8 | 1,023 | 112.84% |
| VIX250219C00055000 | 2024-06-12 12:33PM CDT | 55.00 | 0.49 | 0.32 | 0.71 | 0.00 | - | 1,005 | 1,008 | 111.23% |
| VIX250219C00060000 | 2024-06-17 10:38AM CDT | 60.00 | 0.43 | 0.26 | 0.62 | 0.00 | - | 250 | 269 | 111.91% |
| VIX250219C00065000 | 2024-06-13 2:35PM CDT | 65.00 | 0.43 | 0.22 | 0.54 | 0.00 | - | 1 | 12 | 112.50% |
| VIX250219C00070000 | 2024-06-14 1:18PM CDT | 70.00 | 0.30 | 0.18 | 0.48 | 0.00 | - | 269 | 275 | 112.99% |
| VIX250219C00075000 | 2024-06-13 11:26AM CDT | 75.00 | 0.30 | 0.16 | 0.43 | 0.00 | - | 1 | 2 | 113.87% |
| VIX250219C00080000 | 2024-06-14 1:40PM CDT | 80.00 | 0.32 | 0.13 | 0.39 | 0.00 | - | 200 | 204 | 114.36% |
| VIX250219C00085000 | 2024-06-13 11:29AM CDT | 85.00 | 0.25 | 0.12 | 0.36 | 0.00 | - | 3 | 8 | 115.43% |
| VIX250219C00090000 | 2024-06-11 9:33AM CDT | 90.00 | 0.20 | 0.10 | 0.34 | 0.00 | - | - | 1 | 116.41% |
| VIX250219C00095000 | 2024-06-11 9:33AM CDT | 95.00 | 0.18 | 0.09 | 0.32 | 0.00 | - | - | 1 | 117.38% |
| VIX250219C00100000 | 2024-06-11 2:37PM CDT | 100.00 | 0.21 | 0.09 | 0.30 | 0.00 | - | 93 | 193 | 118.56% |
| VIX250219C00110000 | 2024-06-11 9:34AM CDT | 110.00 | 0.14 | 0.07 | 0.27 | 0.00 | - | - | 1 | 120.12% |
| VIX250219C00120000 | 2024-06-11 9:35AM CDT | 120.00 | 0.12 | 0.06 | 0.25 | 0.00 | - | - | 1 | 122.07% |
| VIX250219C00130000 | 2024-06-11 9:35AM CDT | 130.00 | 0.11 | 0.05 | 0.23 | 0.00 | - | - | 1 | 123.63% |
| VIX250219C00140000 | 2024-06-11 10:11AM CDT | 140.00 | 0.10 | 0.05 | 0.22 | 0.00 | - | - | 1 | 125.78% |
| VIX250219C00150000 | 2024-06-11 10:12AM CDT | 150.00 | 0.09 | 0.04 | 0.21 | 0.00 | - | 1 | 2 | 127.34% |
PutsforFebruary 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-06-06 2:20PM CDT | 10.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 22.56% |
| VIX250219P00011000 | 2024-06-06 2:00PM CDT | 11.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 4 | 5 | 18.46% |
| VIX250219P00011500 | 2024-06-12 8:55AM CDT | 11.50 | 0.15 | 0.05 | 0.23 | 0.00 | - | - | 5 | 16.55% |
| VIX250219P00012000 | 2024-06-10 9:10AM CDT | 12.00 | 0.18 | 0.10 | 0.32 | 0.00 | - | 20 | 30 | 14.75% |
| VIX250219P00012500 | 2024-06-11 8:30AM CDT | 12.50 | 0.31 | 0.17 | 0.44 | 0.00 | - | 1 | 40 | 12.60% |
| VIX250219P00013500 | 2024-06-14 9:28AM CDT | 13.50 | 0.56 | 0.41 | 0.78 | 0.00 | - | 6 | 8 | 0.00% |
| VIX250219P00014000 | 2024-06-11 11:45AM CDT | 14.00 | 0.80 | 0.57 | 1.00 | 0.00 | - | - | 10 | 0.00% |
| VIX250219P00014500 | 2024-06-05 1:51PM CDT | 14.50 | 1.00 | 0.76 | 1.25 | 0.00 | - | 2 | 5 | 0.00% |
| VIX250219P00015000 | 2024-06-17 2:20PM CDT | 15.00 | 1.20 | 0.98 | 1.29 | 0.00 | - | 23 | 62 | 0.00% |
| VIX250219P00016000 | 2024-06-13 9:22AM CDT | 16.00 | 1.82 | 1.49 | 2.13 | 0.00 | - | 2 | 10 | 0.00% |
| VIX250219P00017000 | 2024-06-12 2:28PM CDT | 17.00 | 2.50 | 2.08 | 2.77 | 0.00 | - | 1 | 85 | 0.00% |
| VIX250219P00018000 | 2024-06-17 3:00PM CDT | 18.00 | 2.99 | 2.72 | 3.40 | 0.00 | - | 11 | 58 | 0.00% |
| VIX250219P00019000 | 2024-06-17 2:52PM CDT | 19.00 | 3.70 | 3.40 | 4.15 | 0.00 | - | 12 | 28 | 0.00% |
| VIX250219P00020000 | 2024-06-17 8:38AM CDT | 20.00 | 4.45 | 4.10 | 4.90 | 0.00 | - | 8 | 26 | 0.00% |
| VIX250219P00021000 | 2024-06-14 8:32AM CDT | 21.00 | 5.35 | 4.85 | 5.65 | 0.00 | - | 2 | 23 | 0.00% |
| VIX250219P00022000 | 2024-06-17 8:55AM CDT | 22.00 | 5.95 | 5.65 | 6.60 | 0.00 | - | 1 | 5 | 0.00% |
| VIX250219P00023000 | 2024-06-14 2:40PM CDT | 23.00 | 6.90 | 6.40 | 7.40 | 0.00 | - | 1 | 7 | 0.00% |
| VIX250219P00024000 | 2024-06-10 11:32AM CDT | 24.00 | 7.80 | 7.25 | 8.25 | 0.00 | - | - | 3 | 0.00% |
| VIX250219P00025000 | 2024-06-04 2:36PM CDT | 25.00 | 8.70 | 8.05 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00026000 | 2024-06-07 2:01PM CDT | 26.00 | 9.55 | 8.90 | 9.95 | 0.00 | - | 2 | 7 | 0.00% |
| VIX250219P00029000 | 2024-05-31 2:29PM CDT | 29.00 | 12.16 | 10.85 | 13.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00030000 | 2024-05-31 2:29PM CDT | 30.00 | 13.02 | 11.70 | 13.85 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 19.80 | 22.05 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00040000 | 2024-06-14 9:28AM CDT | 40.00 | 21.80 | 20.75 | 23.00 | 0.00 | - | 1 | 21 | 0.00% |
| VIX250219P00045000 | 2024-06-12 12:22PM CDT | 45.00 | 26.88 | 25.40 | 27.65 | 0.00 | - | 3 | 4 | 0.00% |
| VIX250219P00100000 | 2024-06-10 10:40AM CDT | 100.00 | 79.00 | 78.15 | 79.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00150000 | 2024-05-30 12:48PM CDT | 150.00 | 127.05 | 126.30 | 127.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.