CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:19AM CDT. Market open.
Callsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710C00010000 | 2024-06-20 8:40AM CDT | 10.00 | 4.37 | 3.74 | 4.61 | 0.00 | - | - | 5 | 256.45% |
| VIXW240710C00012000 | 2024-06-24 12:02PM CDT | 12.00 | 2.43 | 1.77 | 2.62 | 0.00 | - | 20 | 146 | 160.94% |
| VIXW240710C00012500 | 2024-06-25 11:07AM CDT | 12.50 | 1.77 | 1.35 | 2.16 | 0.00 | - | 7 | 107 | 142.77% |
| VIXW240710C00013000 | 2024-06-25 2:37PM CDT | 13.00 | 1.40 | 0.99 | 1.74 | 0.00 | - | 19 | 134 | 128.13% |
| VIXW240710C00013500 | 2024-06-25 3:00PM CDT | 13.50 | 1.15 | 0.73 | 1.40 | 0.00 | - | 3 | 431 | 119.73% |
| VIXW240710C00014000 | 2024-06-25 2:09PM CDT | 14.00 | 0.90 | 0.54 | 1.13 | 0.00 | - | 9 | 330 | 115.23% |
| VIXW240710C00014500 | 2024-06-25 1:30PM CDT | 14.50 | 0.69 | 0.43 | 0.93 | 0.00 | - | 13 | 869 | 115.23% |
| VIXW240710C00015000 | 2024-06-25 2:51PM CDT | 15.00 | 0.57 | 0.35 | 0.78 | 0.00 | - | 20 | 119 | 116.80% |
| VIXW240710C00016000 | 2024-06-25 12:28PM CDT | 16.00 | 0.44 | 0.24 | 0.57 | 0.00 | - | 16 | 591 | 121.68% |
| VIXW240710C00017000 | 2024-06-25 2:27PM CDT | 17.00 | 0.30 | 0.18 | 0.45 | 0.00 | - | 76 | 2,218 | 129.10% |
| VIXW240710C00018000 | 2024-06-25 10:09AM CDT | 18.00 | 0.31 | 0.14 | 0.38 | 0.00 | - | 33 | 118 | 137.50% |
| VIXW240710C00019000 | 2024-06-25 10:06AM CDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 201 | 369 | 50.00% |
| VIXW240710C00020000 | 2024-06-25 2:51PM CDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 50.00% |
| VIXW240710C00021000 | 2024-06-21 1:02PM CDT | 21.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 80 | 245 | 159.38% |
| VIXW240710C00022000 | 2024-06-24 9:01AM CDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 50.00% |
| VIXW240710C00023000 | 2024-06-18 11:12AM CDT | 23.00 | 0.19 | 0.05 | 0.22 | 0.00 | - | - | 1 | 173.44% |
| VIXW240710C00024000 | 2024-06-18 2:23PM CDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| VIXW240710C00025000 | 2024-06-20 8:52AM CDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW240710C00029000 | 2024-06-25 9:08AM CDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIXW240710C00030000 | 2024-06-25 11:37AM CDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 178 | 50.00% |
| VIXW240710C00031000 | 2024-06-24 1:14PM CDT | 31.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 214.84% |
| VIXW240710C00035000 | 2024-06-24 10:06AM CDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 50.00% |
| VIXW240710C00036000 | 2024-06-21 9:01AM CDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIXW240710C00040000 | 2024-06-20 8:52AM CDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW240710C00042500 | 2024-06-10 9:09AM CDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| VIXW240710C00050000 | 2024-06-14 12:15PM CDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| VIXW240710C00055000 | 2024-06-24 9:42AM CDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 50.00% |
Putsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710P00011000 | 2024-06-14 1:19PM CDT | 11.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 56.25% |
| VIXW240710P00012000 | 2024-06-20 12:52PM CDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 90 | 12.50% |
| VIXW240710P00012500 | 2024-06-25 1:34PM CDT | 12.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 36 | 94 | 35.74% |
| VIXW240710P00013000 | 2024-06-25 8:35AM CDT | 13.00 | 0.14 | 0.04 | 0.32 | 0.00 | - | 2 | 31 | 32.23% |
| VIXW240710P00013500 | 2024-06-25 8:59AM CDT | 13.50 | 0.31 | 0.18 | 0.56 | 0.00 | - | 20 | 44 | 25.20% |
| VIXW240710P00014000 | 2024-06-20 11:47AM CDT | 14.00 | 0.46 | 0.40 | 0.88 | 0.00 | - | 2 | 5 | 0.00% |
| VIXW240710P00014500 | 2024-06-24 10:31AM CDT | 14.50 | 0.95 | 0.71 | 1.27 | 0.00 | - | 3 | 10 | 0.00% |
| VIXW240710P00015000 | 2024-06-25 2:17PM CDT | 15.00 | 1.35 | 1.05 | 1.68 | 0.00 | - | 1 | 3 | 0.00% |
| VIXW240710P00016000 | 2024-06-18 8:51AM CDT | 16.00 | 2.25 | 1.85 | 2.57 | 0.00 | - | 1 | 2 | 0.00% |
| VIXW240710P00017000 | 2024-06-25 2:17PM CDT | 17.00 | 3.06 | 2.74 | 3.51 | 0.00 | - | 20 | 270 | 0.00% |
| VIXW240710P00018000 | 2024-06-14 10:19AM CDT | 18.00 | 3.96 | 3.66 | 4.46 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00020000 | 2024-06-24 10:04AM CDT | 20.00 | 5.75 | 5.58 | 6.41 | 0.00 | - | 1 | 2 | 0.00% |
| VIXW240710P00022000 | 2024-06-12 2:22PM CDT | 22.00 | 7.96 | 7.53 | 8.37 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00080000 | 2024-06-18 11:52AM CDT | 80.00 | 65.43 | 65.26 | 66.13 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.