CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Calls
June 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.01 | +0.50 | +19.92% | 524 | 5,744 | 10.00 | 0.01 | 0.00 | - | 1 | 3,259 |
| 2.71 | +0.04 | +1.50% | 25 | 103 | 10.50 | 0.01 | 0.00 | - | 1 | 1,140 |
| 2.20 | +0.70 | +46.67% | 32 | 441 | 11.00 | 0.01 | 0.00 | - | 5 | 32,072 |
| 1.41 | +0.41 | +41.00% | 12 | 1,043 | 11.50 | 0.01 | -0.01 | -50.00% | 278 | 54,697 |
| 1.09 | +0.52 | +91.23% | 1,415 | 7,131 | 12.00 | 0.03 | -0.10 | -76.92% | 3,346 | 149,546 |
| 0.64 | +0.30 | +88.24% | 3,817 | 14,982 | 12.50 | 0.14 | -0.26 | -65.00% | 25,495 | 95,208 |
| 0.40 | +0.18 | +81.82% | 35,781 | 85,084 | 13.00 | 0.41 | -0.38 | -48.10% | 32,081 | 229,992 |
| 0.27 | +0.12 | +80.00% | 12,145 | 74,064 | 13.50 | 0.79 | -0.36 | -31.30% | 3,720 | 168,495 |
| 0.22 | +0.08 | +57.14% | 9,091 | 189,725 | 14.00 | 1.24 | -0.46 | -27.06% | 6,879 | 206,815 |
| 0.16 | +0.06 | +60.00% | 2,870 | 69,547 | 14.50 | 1.60 | -0.51 | -24.17% | 146 | 92,696 |
| 0.12 | +0.04 | +50.00% | 26,329 | 165,248 | 15.00 | 2.09 | -0.49 | -18.99% | 3,687 | 107,514 |
| 0.09 | +0.01 | +12.50% | 6,802 | 96,984 | 15.50 | 2.64 | -0.22 | -7.69% | 1,129 | 71,459 |
| 0.09 | +0.02 | +28.57% | 29,667 | 283,109 | 16.00 | 3.05 | -0.47 | -13.35% | 6,063 | 133,479 |
| 0.09 | +0.02 | +28.57% | 8,292 | 185,428 | 17.00 | 4.15 | -0.40 | -8.79% | 431 | 88,075 |
| 0.06 | +0.02 | +50.00% | 32,483 | 221,492 | 18.00 | 5.05 | -0.50 | -9.01% | 1,078 | 34,810 |
| 0.05 | 0.00 | - | 970 | 115,536 | 19.00 | 6.05 | -0.52 | -7.91% | 73 | 1,642 |
| 0.04 | -0.01 | -20.00% | 24,737 | 229,837 | 20.00 | 6.89 | -0.66 | -8.74% | 67 | 41,711 |
| 0.04 | 0.00 | - | 117 | 64,531 | 21.00 | 8.14 | -0.06 | -0.73% | 4,361 | 7,583 |
| 0.04 | 0.00 | - | 10,802 | 129,142 | 22.00 | 9.10 | -0.10 | -1.09% | 19 | 4,092 |
| 0.04 | 0.00 | - | 9,160 | 76,441 | 23.00 | 9.89 | -0.56 | -5.36% | 2 | 305 |
| 0.03 | 0.00 | - | 2,420 | 43,031 | 24.00 | 10.80 | -0.75 | -6.49% | 1 | 610 |
| 0.03 | 0.00 | - | 25,237 | 135,472 | 25.00 | 11.85 | -0.47 | -3.81% | 11 | 480 |
| 0.02 | -0.01 | -33.33% | 78 | 50,782 | 26.00 | 13.05 | -0.47 | -3.48% | 23 | 2,109 |
| 0.02 | +0.01 | +100.00% | 20 | 32,442 | 27.00 | 13.70 | 0.00 | - | 1 | 108 |
| 0.02 | -0.02 | -50.00% | 107 | 29,140 | 28.00 | 15.45 | 0.00 | - | 212 | 177 |
| 0.02 | +0.01 | +100.00% | 76 | 40,008 | 29.00 | 16.05 | -0.30 | -1.83% | 2 | 16 |
| 0.02 | 0.00 | - | 581 | 143,823 | 30.00 | 17.03 | -0.42 | -2.41% | 74 | 499 |
| 0.01 | -0.01 | -50.00% | 55 | 31,760 | 31.00 | 16.60 | 0.00 | - | 1 | 313 |
| 0.03 | 0.00 | - | 17 | 26,872 | 32.00 | 18.69 | 0.00 | - | 3 | 37 |
| 0.01 | 0.00 | - | 19 | 26,641 | 33.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 35,384 | 34.00 | 18.80 | 0.00 | - | 20 | 21 |
| 0.01 | 0.00 | - | 161 | 210,299 | 35.00 | 22.40 | 0.00 | - | 2 | 760 |
| 0.01 | 0.00 | - | 40 | 26,720 | 36.00 | 22.60 | 0.00 | - | 2 | 7 |
| 0.02 | +0.01 | +100.00% | 26 | 10,427 | 37.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22,685 | 38.00 | 21.51 | 0.00 | - | 1 | 102 |
| 0.02 | 0.00 | - | 2,060 | 22,862 | 39.00 | 22.90 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 144 | 95,353 | 40.00 | 27.05 | 0.00 | - | 5 | 42 |
| 0.02 | 0.00 | - | 7 | 24,323 | 42.50 | 21.65 | 0.00 | - | 2 | 2 |
| 0.02 | +0.01 | +100.00% | 23 | 183,150 | 45.00 | 32.38 | 0.00 | - | 3 | 67 |
| 0.01 | 0.00 | - | 40 | 135,832 | 47.50 | 33.97 | 0.00 | - | 4 | 40 |
| 0.01 | 0.00 | - | 19 | 75,796 | 50.00 | 32.57 | 0.00 | - | 10 | 32 |
| 0.01 | 0.00 | - | 520 | 57,384 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 550 | 37,179 | 60.00 | 45.55 | 0.00 | - | 1 | 48 |
| 0.01 | 0.00 | - | 700 | 58,884 | 65.00 | 50.75 | 0.00 | - | - | 23 |
| 0.01 | 0.00 | - | 1,547 | 12,547 | 70.00 | 57.34 | 0.00 | - | 3 | 14 |
| 0.01 | 0.00 | - | 2,999 | 6,941 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,500 | 5,463 | 80.00 | 67.55 | 0.00 | - | 1 | 52 |
| 0.01 | 0.00 | - | 5 | 6,424 | 85.00 | 70.05 | 0.00 | - | - | 51 |
| 0.01 | 0.00 | - | 3,000 | 5,857 | 90.00 | 76.98 | +0.24 | +0.31% | 1 | 120 |
| 0.02 | 0.00 | - | 50 | 364 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 201 | 1,376 | 100.00 | 86.85 | 0.00 | - | 112 | 392 |
| 0.02 | 0.00 | - | 400 | 726 | 110.00 | 93.72 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 214 | 120.00 | 107.10 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 100 | 150 | 130.00 | 115.85 | 0.00 | - | 107 | 107 |
| 0.03 | 0.00 | - | 100 | 300 | 140.00 | 126.10 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 8 | 97 | 150.00 | 136.05 | 0.00 | - | 1 | 314 |
| 0.01 | 0.00 | - | 20 | 222 | 160.00 | 147.25 | +6.87 | +4.89% | 1 | 122 |
| 0.02 | 0.00 | - | 20 | 717 | 170.00 | 155.82 | 0.00 | - | 150 | 150 |
| 0.02 | 0.00 | - | 3 | 17,543 | 180.00 | 165.20 | 0.00 | - | 66 | 466 |
© 2024 Yahoo. All rights reserved.