CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 12:33PM CDT. Market open.
Calls
February 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.80 | 0.00 | - | 2 | 32 | 10.00 | 0.02 | 0.00 | - | 2 | 5 |
| 7.28 | 0.00 | - | 30 | 32 | 11.00 | 0.05 | 0.00 | - | 2 | 84 |
| 7.00 | 0.00 | - | - | 102 | 11.50 | 0.12 | 0.00 | - | 60 | 55 |
| 6.45 | -0.08 | -1.23% | 10 | 27 | 12.00 | 0.15 | 0.00 | - | 25 | 115 |
| 6.35 | 0.00 | - | 13 | 43 | 12.50 | 0.22 | 0.00 | - | 1 | 40 |
| 5.70 | +0.10 | +1.79% | 47 | 261 | 13.00 | 0.33 | 0.00 | - | 6 | 57 |
| 5.40 | 0.00 | - | 74 | 95 | 13.50 | 0.54 | 0.00 | - | 120 | 105 |
| 5.05 | 0.00 | - | 1 | 231 | 14.00 | 0.81 | 0.00 | - | 30 | 40 |
| 4.70 | 0.00 | - | 1 | 4 | 14.50 | 1.00 | 0.00 | - | 30 | 35 |
| 4.45 | 0.00 | - | 1 | 36 | 15.00 | 1.18 | 0.00 | - | 5 | 67 |
| 3.95 | 0.00 | - | 3 | 28 | 16.00 | 1.70 | 0.00 | - | 2 | 184 |
| 4.10 | 0.00 | - | 4 | 16 | 17.00 | 2.33 | 0.00 | - | 9 | 176 |
| 3.26 | 0.00 | - | 75 | 240 | 18.00 | 3.00 | +0.01 | +0.33% | 5 | 206 |
| 2.92 | 0.00 | - | 1 | 2 | 19.00 | 3.65 | 0.00 | - | 1 | 173 |
| 2.71 | -0.09 | -3.21% | 1 | 163 | 20.00 | 4.35 | 0.00 | - | 3 | 99 |
| 2.73 | 0.00 | - | 10 | 12 | 21.00 | 5.05 | 0.00 | - | 1 | 26 |
| 2.38 | 0.00 | - | 6 | 424 | 22.00 | 5.70 | 0.00 | - | 1 | 6 |
| 2.46 | 0.00 | - | 1 | 1 | 23.00 | 6.58 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 24.00 | 7.80 | 0.00 | - | - | 3 |
| 1.98 | 0.00 | - | 6 | 184 | 25.00 | 8.20 | 0.00 | - | 1 | 2 |
| 1.88 | 0.00 | - | - | 4 | 26.00 | 9.55 | 0.00 | - | 2 | 7 |
| 1.70 | -0.06 | -3.41% | 3 | 6 | 27.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 1 | 160 | 28.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 5 | 160 | 29.00 | 12.16 | 0.00 | - | 2 | 2 |
| 1.41 | 0.00 | - | 1 | 211 | 30.00 | 13.02 | 0.00 | - | 2 | 2 |
| 1.51 | 0.00 | - | - | 7 | 31.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 160 | 32.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | - | 30 | 33.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 10 | 147 | 35.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 20 | 41 | 37.00 | - | - | - | - | - |
| - | - | - | - | - | 39.00 | 21.20 | 0.00 | - | 2 | 2 |
| 0.82 | -0.18 | -18.00% | 10 | 50 | 40.00 | 21.80 | 0.00 | - | 1 | 21 |
| 0.72 | 0.00 | - | 5 | 10 | 42.50 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 23 | 45.00 | 26.35 | 0.00 | - | 3 | 5 |
| 0.69 | 0.00 | - | - | 1 | 47.50 | - | - | - | - | - |
| 0.60 | 0.00 | - | 10 | 1,034 | 50.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 30 | 1,039 | 55.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 250 | 271 | 60.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 12 | 65.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 285 | 70.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 2 | 75.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 200 | 210 | 80.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 20 | 28 | 85.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 8 | 90.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 95.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 93 | 201 | 100.00 | 79.00 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | - | 1 | 110.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 120.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 1 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 11 | 150.00 | 127.05 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.