CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:12.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00012000 | 2024-06-14 3:14PM CDT | 2024-06-18 | 1.09 | 1.01 | 1.10 | +0.52 | +91.23% | 1,415 | 7,131 | 131.25% |
| VIXW240626C00012000 | 2024-06-14 2:37PM CDT | 2024-06-26 | 1.52 | 1.03 | 2.48 | -0.03 | -1.94% | 27 | 165 | 157.62% |
| VIXW240703C00012000 | 2024-06-14 11:03AM CDT | 2024-07-03 | 2.23 | 1.55 | 2.92 | +0.18 | +8.78% | 16 | 499 | 169.14% |
| VIXW240710C00012000 | 2024-06-14 12:02PM CDT | 2024-07-10 | 3.00 | 1.43 | 3.60 | +0.63 | +26.58% | 5 | 78 | 166.60% |
| VIX240717C00012000 | 2024-06-14 2:57PM CDT | 2024-07-17 | 2.48 | 2.41 | 2.68 | +0.33 | +15.35% | 770 | 29,321 | 150.00% |
| VIX240821C00012000 | 2024-06-14 2:58PM CDT | 2024-08-21 | 3.30 | 3.25 | 3.55 | +0.25 | +8.20% | 247 | 0 | 146.48% |
| VIX240918C00012000 | 2024-06-14 12:59PM CDT | 2024-09-18 | 4.04 | 3.85 | 4.20 | +0.24 | +6.32% | 37 | 1,461 | 149.71% |
| VIX241016C00012000 | 2024-06-14 12:29PM CDT | 2024-10-16 | 6.17 | 5.75 | 6.60 | +0.24 | +4.05% | 1 | 268 | 217.38% |
| VIX241120C00012000 | 2024-06-14 3:09PM CDT | 2024-11-20 | 5.50 | 5.30 | 5.80 | +0.40 | +7.84% | 9 | 1,150 | 168.95% |
| VIX241218C00012000 | 2024-06-14 12:50PM CDT | 2024-12-18 | 5.20 | 4.90 | 5.85 | -0.10 | -1.89% | 5 | 293 | 150.00% |
| VIX250122C00012000 | 2024-06-13 2:54PM CDT | 2025-01-22 | 5.90 | 5.25 | 6.60 | 0.00 | - | 436 | 877 | 154.59% |
| VIX250219C00012000 | 2024-06-14 1:16PM CDT | 2025-02-19 | 6.75 | 4.70 | 7.50 | +0.50 | +8.00% | 3 | 24 | 150.88% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00012000 | 2024-06-14 3:04PM CDT | 2024-06-18 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 3,346 | 149,546 | 49.22% |
| VIXW240626P00012000 | 2024-06-14 2:10PM CDT | 2024-06-26 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 54 | 454 | 12.50% |
| VIXW240703P00012000 | 2024-06-11 1:58PM CDT | 2024-07-03 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1,060 | 0 | 6.25% |
| VIXW240710P00012000 | 2024-06-11 2:06PM CDT | 2024-07-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62 | 80 | 6.25% |
| VIX240717P00012000 | 2024-06-14 3:10PM CDT | 2024-07-17 | 0.09 | 0.07 | 0.15 | -0.06 | -40.00% | 816 | 39,099 | 26.76% |
| VIX240821P00012000 | 2024-06-14 1:49PM CDT | 2024-08-21 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 296 | 0 | 20.90% |
| VIX240918P00012000 | 2024-06-14 12:23PM CDT | 2024-09-18 | 0.16 | 0.12 | 0.18 | -0.02 | -11.11% | 68 | 10,753 | 17.19% |
| VIX241016P00012000 | 2024-06-14 8:47AM CDT | 2024-10-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 3.13% |
| VIX241120P00012000 | 2024-05-31 1:43PM CDT | 2024-11-20 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 1 | 103 | 3.13% |
| VIX241218P00012000 | 2024-06-14 9:19AM CDT | 2024-12-18 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 3 | 85 | 3.13% |
| VIX250122P00012000 | 2024-06-13 3:05PM CDT | 2025-01-22 | 0.20 | 0.10 | 0.26 | 0.00 | - | 12 | 140 | 13.72% |
| VIX250219P00012000 | 2024-06-10 9:10AM CDT | 2025-02-19 | 0.18 | 0.10 | 0.29 | 0.00 | - | 20 | 0 | 13.77% |
© 2024 Yahoo. All rights reserved.