CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:03AM CDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703C00010000 | 2024-06-20 12:00PM CDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| VIXW240703C00011500 | 2024-06-24 8:39AM CDT | 11.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW240703C00012000 | 2024-06-25 2:36PM CDT | 12.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 0.00% |
| VIXW240703C00012500 | 2024-06-25 2:53PM CDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 56 | 277 | 0.00% |
| VIXW240703C00013000 | 2024-06-25 2:53PM CDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 105 | 647 | 0.10% |
| VIXW240703C00013500 | 2024-06-25 3:07PM CDT | 13.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 266 | 674 | 6.25% |
| VIXW240703C00014000 | 2024-06-25 2:57PM CDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 62 | 537 | 12.50% |
| VIXW240703C00014500 | 2024-06-25 1:32PM CDT | 14.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 172 | 191 | 25.00% |
| VIXW240703C00015000 | 2024-06-25 3:07PM CDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 286 | 678 | 25.00% |
| VIXW240703C00016000 | 2024-06-25 2:35PM CDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 259 | 712 | 50.00% |
| VIXW240703C00017000 | 2024-06-25 2:55PM CDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 514 | 50.00% |
| VIXW240703C00018000 | 2024-06-25 2:13PM CDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 276 | 50.00% |
| VIXW240703C00019000 | 2024-06-25 1:28PM CDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 50.00% |
| VIXW240703C00020000 | 2024-06-25 2:35PM CDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 83 | 1,085 | 50.00% |
| VIXW240703C00021000 | 2024-06-25 2:53PM CDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 500 | 50.00% |
| VIXW240703C00022000 | 2024-06-25 1:01PM CDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 472 | 50.00% |
| VIXW240703C00023000 | 2024-06-25 2:39PM CDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 50.00% |
| VIXW240703C00024000 | 2024-06-21 2:28PM CDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 50.00% |
| VIXW240703C00025000 | 2024-06-25 2:46PM CDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 50.00% |
| VIXW240703C00026000 | 2024-06-24 8:38AM CDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 180 | 50.00% |
| VIXW240703C00027000 | 2024-06-10 9:24AM CDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW240703C00028000 | 2024-06-20 9:00AM CDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| VIXW240703C00029000 | 2024-06-20 11:22AM CDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| VIXW240703C00030000 | 2024-06-25 2:39PM CDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 273 | 50.00% |
| VIXW240703C00031000 | 2024-06-21 9:56AM CDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| VIXW240703C00032000 | 2024-06-21 8:47AM CDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| VIXW240703C00033000 | 2024-06-25 1:28PM CDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| VIXW240703C00034000 | 2024-06-07 1:17PM CDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| VIXW240703C00035000 | 2024-06-25 10:50AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 50.00% |
| VIXW240703C00040000 | 2024-06-20 9:02AM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 50.00% |
| VIXW240703C00050000 | 2024-06-20 9:00AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 440 | 50.00% |
| VIXW240703C00065000 | 2024-06-07 10:50AM CDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703P00010000 | 2024-06-17 11:51AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 50.00% |
| VIXW240703P00011000 | 2024-06-14 9:42AM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 32 | 25.00% |
| VIXW240703P00011500 | 2024-06-21 3:02PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| VIXW240703P00012000 | 2024-06-25 9:46AM CDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,274 | 12.50% |
| VIXW240703P00012500 | 2024-06-25 11:01AM CDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 254 | 6.25% |
| VIXW240703P00013000 | 2024-06-25 2:34PM CDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 320 | 0.10% |
| VIXW240703P00013500 | 2024-06-25 2:23PM CDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 0.00% |
| VIXW240703P00014000 | 2024-06-25 2:58PM CDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 0.00% |
| VIXW240703P00014500 | 2024-06-25 2:02PM CDT | 14.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 123 | 0.00% |
| VIXW240703P00015000 | 2024-06-24 11:04AM CDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 0.00% |
| VIXW240703P00016000 | 2024-06-20 9:25AM CDT | 16.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00017000 | 2024-06-24 3:05PM CDT | 17.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VIXW240703P00020000 | 2024-06-24 10:04AM CDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIXW240703P00023000 | 2024-06-20 9:15AM CDT | 23.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| VIXW240703P00024000 | 2024-06-20 9:15AM CDT | 24.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00080000 | 2024-06-24 2:45PM CDT | 80.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| VIXW240703P00090000 | 2024-06-18 11:45AM CDT | 90.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VIXW240703P00095000 | 2024-06-05 9:02AM CDT | 95.00 | 79.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VIXW240703P00100000 | 2024-06-05 9:02AM CDT | 100.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.