CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:17.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00017000 | 2024-05-31 2:47PM CDT | 2024-06-05 | 0.08 | 0.00 | 0.27 | -0.09 | -52.94% | 276 | 1,355 | 178.13% |
| VIXW240612C00017000 | 2024-05-31 2:30PM CDT | 2024-06-12 | 0.24 | 0.00 | 0.48 | -0.02 | -7.69% | 165 | 219 | 135.55% |
| VIX240618C00017000 | 2024-05-31 3:12PM CDT | 2024-06-18 | 0.29 | 0.19 | 0.37 | -0.15 | -34.09% | 29,940 | 134,541 | 116.02% |
| VIXW240626C00017000 | 2024-05-31 11:13AM CDT | 2024-06-26 | 0.59 | 0.00 | 0.00 | -0.12 | -16.90% | 37 | 176 | 25.00% |
| VIX240717C00017000 | 2024-05-31 3:13PM CDT | 2024-07-17 | 0.88 | 0.85 | 0.92 | -0.16 | -15.38% | 353 | 101,808 | 113.09% |
| VIX240821C00017000 | 2024-05-31 1:58PM CDT | 2024-08-21 | 1.45 | 1.29 | 1.38 | -0.12 | -7.64% | 105 | 57,576 | 105.47% |
| VIX240918C00017000 | 2024-05-31 11:52AM CDT | 2024-09-18 | 1.85 | 1.61 | 1.72 | +0.09 | +5.11% | 10 | 25,982 | 103.13% |
| VIX241016C00017000 | 2024-05-31 10:27AM CDT | 2024-10-16 | 2.80 | 2.28 | 2.94 | -0.02 | -0.71% | 4 | 591 | 122.07% |
| VIX241120C00017000 | 2024-05-31 12:05PM CDT | 2024-11-20 | 2.62 | 2.05 | 2.77 | +0.04 | +1.55% | 1 | 908 | 103.37% |
| VIX241218C00017000 | 2024-05-31 12:42PM CDT | 2024-12-18 | 2.78 | 2.21 | 3.00 | -0.11 | -3.81% | 5 | 213 | 100.98% |
| VIX250122C00017000 | 2024-05-31 9:41AM CDT | 2025-01-22 | 3.15 | 2.41 | 3.70 | +0.05 | +1.61% | 1 | 225 | 104.10% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00017000 | 2024-05-29 9:11AM CDT | 2024-06-05 | 3.00 | 3.01 | 4.38 | 0.00 | - | 2 | 27 | 225.39% |
| VIXW240612P00017000 | 2024-05-29 10:21AM CDT | 2024-06-12 | 3.13 | 3.03 | 4.17 | 0.00 | - | 23 | 25 | 103.91% |
| VIX240618P00017000 | 2024-05-31 2:47PM CDT | 2024-06-18 | 3.40 | 3.40 | 3.70 | +0.46 | +15.65% | 118 | 88,046 | 0.00% |
| VIXW240626P00017000 | 2024-05-21 2:19PM CDT | 2024-06-26 | 3.40 | 2.62 | 4.21 | 0.00 | - | - | 1 | 77.34% |
| VIX240717P00017000 | 2024-05-31 2:59PM CDT | 2024-07-17 | 3.25 | 3.20 | 3.45 | +0.28 | +9.43% | 893 | 43,524 | 0.00% |
| VIX240821P00017000 | 2024-05-31 9:59AM CDT | 2024-08-21 | 3.00 | 3.15 | 3.35 | -0.10 | -3.23% | 4 | 48,486 | 0.00% |
| VIX240918P00017000 | 2024-05-31 2:57PM CDT | 2024-09-18 | 3.07 | 3.00 | 3.15 | +0.17 | +5.86% | 12 | 27,345 | 0.00% |
| VIX241016P00017000 | 2024-05-31 10:50AM CDT | 2024-10-16 | 1.74 | 1.52 | 2.13 | +0.04 | +2.35% | 7 | 45,793 | 0.00% |
| VIX241120P00017000 | 2024-05-31 12:05PM CDT | 2024-11-20 | 2.50 | 2.53 | 2.71 | 0.00 | - | 14 | 338 | 0.00% |
| VIX241218P00017000 | 2024-05-31 11:00AM CDT | 2024-12-18 | 2.73 | 2.31 | 2.90 | -0.09 | -3.19% | 4 | 2,228 | 0.00% |
| VIX250122P00017000 | 2024-05-30 11:52AM CDT | 2025-01-22 | 2.53 | 1.94 | 3.15 | 0.00 | - | 2 | 2,088 | 0.00% |
© 2024 Yahoo. All rights reserved.