CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:16.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00016000 | 2024-05-31 2:52PM CDT | 2024-06-05 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 5,655 | 15,953 | 50.00% |
| VIXW240612C00016000 | 2024-05-31 3:06PM CDT | 2024-06-12 | 0.25 | 0.05 | 0.56 | -0.25 | -50.00% | 102 | 3,999 | 125.59% |
| VIX240618C00016000 | 2024-05-31 3:02PM CDT | 2024-06-18 | 0.37 | 0.33 | 0.39 | -0.23 | -38.33% | 23,260 | 266,899 | 109.18% |
| VIXW240626C00016000 | 2024-05-31 10:21AM CDT | 2024-06-26 | 0.90 | 0.07 | 1.15 | +0.02 | +2.27% | 20 | 222 | 113.28% |
| VIXW240703C00016000 | 2024-05-31 12:52PM CDT | 2024-07-03 | 1.14 | 0.00 | 0.00 | -0.01 | -0.87% | 11 | 2 | 25.00% |
| VIX240717C00016000 | 2024-05-31 2:43PM CDT | 2024-07-17 | 1.11 | 0.99 | 1.09 | -0.18 | -13.95% | 4,273 | 76,659 | 109.96% |
| VIX240821C00016000 | 2024-05-31 3:01PM CDT | 2024-08-21 | 1.55 | 1.49 | 1.59 | -0.19 | -10.92% | 1,559 | 106,699 | 104.44% |
| VIX240918C00016000 | 2024-05-31 3:00PM CDT | 2024-09-18 | 1.91 | 1.85 | 1.96 | -0.10 | -4.98% | 37 | 37,312 | 103.22% |
| VIX241016C00016000 | 2024-05-31 1:17PM CDT | 2024-10-16 | 3.05 | 2.65 | 3.35 | -0.05 | -1.61% | 50 | 369 | 126.76% |
| VIX241120C00016000 | 2024-05-31 9:48AM CDT | 2024-11-20 | 2.85 | 2.50 | 3.10 | -0.12 | -4.04% | 5 | 602 | 107.52% |
| VIX241218C00016000 | 2024-05-30 3:09PM CDT | 2024-12-18 | 3.02 | 2.52 | 3.30 | -0.13 | -4.13% | 3 | 1,190 | 102.64% |
| VIX250122C00016000 | 2024-05-31 9:03AM CDT | 2025-01-22 | 3.44 | 2.73 | 4.00 | -0.11 | -3.10% | 2 | 94 | 105.81% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00016000 | 2024-05-31 2:27PM CDT | 2024-06-05 | 1.74 | 2.05 | 3.38 | -0.03 | -1.69% | 3 | 65 | 193.36% |
| VIXW240612P00016000 | 2024-05-29 12:36PM CDT | 2024-06-12 | 2.31 | 2.13 | 3.21 | 0.00 | - | 46 | 35 | 95.70% |
| VIX240618P00016000 | 2024-05-31 2:42PM CDT | 2024-06-18 | 2.63 | 2.52 | 2.78 | +0.44 | +20.09% | 1,466 | 133,873 | 0.00% |
| VIXW240626P00016000 | 2024-05-31 11:25AM CDT | 2024-06-26 | 2.06 | 1.78 | 3.28 | -0.22 | -9.65% | 8 | 7 | 73.83% |
| VIX240717P00016000 | 2024-05-31 11:46AM CDT | 2024-07-17 | 2.48 | 2.41 | 2.62 | +0.18 | +7.83% | 280 | 98,413 | 0.00% |
| VIX240821P00016000 | 2024-05-31 11:37AM CDT | 2024-08-21 | 2.42 | 2.37 | 2.49 | +0.10 | +4.31% | 1,179 | 69,072 | 0.00% |
| VIX240918P00016000 | 2024-05-31 2:09PM CDT | 2024-09-18 | 2.23 | 2.27 | 2.37 | +0.07 | +3.24% | 183 | 41,110 | 0.00% |
| VIX241016P00016000 | 2024-05-31 11:56AM CDT | 2024-10-16 | 1.13 | 0.94 | 1.51 | -0.04 | -3.42% | 5 | 24,065 | 0.00% |
| VIX241120P00016000 | 2024-05-31 9:11AM CDT | 2024-11-20 | 1.94 | 1.86 | 2.02 | +0.09 | +4.86% | 2 | 591 | 0.00% |
| VIX241218P00016000 | 2024-05-28 9:37AM CDT | 2024-12-18 | 2.16 | 1.65 | 2.39 | 0.00 | - | 12 | 40 | 0.00% |
| VIX250122P00016000 | 2024-05-29 2:37PM CDT | 2025-01-22 | 1.91 | 1.32 | 2.46 | 0.00 | - | 3 | 61 | 0.00% |
| VIX250219P00016000 | 2024-05-31 8:57AM CDT | 2025-02-19 | 1.92 | 0.21 | 3.45 | +0.07 | +3.78% | 1 | 1 | 28.81% |
© 2024 Yahoo. All rights reserved.