(^VIX)
. Currency in USD
Add to watchlist
Callsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-06-25 2:47PM CDT | 10.00 | 4.06 | 4.05 | 4.20 | 0.00 | - | 6 | 8,012 | 210.55% |
| VIX240717C00010500 | 2024-06-24 1:32PM CDT | 10.50 | 3.86 | 3.55 | 3.70 | 0.00 | - | 1 | 745 | 189.65% |
| VIX240717C00011000 | 2024-06-25 2:45PM CDT | 11.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 699 | 0.00% |
| VIX240717C00011500 | 2024-06-25 3:01PM CDT | 11.50 | 2.60 | 2.58 | 2.69 | 0.00 | - | 19 | 1,614 | 150.39% |
| VIX240717C00012000 | 2024-06-25 2:55PM CDT | 12.00 | 2.15 | 2.13 | 2.24 | 0.00 | - | 232 | 29,660 | 134.96% |
| VIX240717C00012500 | 2024-06-25 2:58PM CDT | 12.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 331 | 3,175 | 0.00% |
| VIX240717C00013000 | 2024-06-25 3:01PM CDT | 13.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 691 | 12,924 | 0.20% |
| VIX240717C00013500 | 2024-06-25 2:58PM CDT | 13.50 | 1.17 | 1.14 | 1.25 | 0.00 | - | 68 | 13,378 | 111.04% |
| VIX240717C00014000 | 2024-06-25 2:59PM CDT | 14.00 | 1.00 | 0.95 | 1.06 | 0.00 | - | 1,624 | 80,784 | 110.45% |
| VIX240717C00014500 | 2024-06-25 2:30PM CDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,755 | 114,546 | 12.50% |
| VIX240717C00015000 | 2024-06-25 2:59PM CDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,962 | 283,810 | 12.50% |
| VIX240717C00015500 | 2024-06-25 2:59PM CDT | 15.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,131 | 56,807 | 25.00% |
| VIX240717C00016000 | 2024-06-25 3:04PM CDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6,744 | 181,363 | 25.00% |
| VIX240717C00017000 | 2024-06-25 2:59PM CDT | 17.00 | 0.46 | 0.42 | 0.51 | 0.00 | - | 4,887 | 175,552 | 124.02% |
| VIX240717C00018000 | 2024-06-25 3:03PM CDT | 18.00 | 0.40 | 0.35 | 0.44 | 0.00 | - | 4,377 | 320,002 | 130.86% |
| VIX240717C00019000 | 2024-06-25 3:09PM CDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13,323 | 220,504 | 50.00% |
| VIX240717C00020000 | 2024-06-25 3:00PM CDT | 20.00 | 0.31 | 0.26 | 0.33 | 0.00 | - | 18,698 | 485,079 | 142.97% |
| VIX240717C00021000 | 2024-06-25 3:03PM CDT | 21.00 | 0.29 | 0.23 | 0.32 | 0.00 | - | 746 | 56,307 | 150.59% |
| VIX240717C00022000 | 2024-06-25 2:09PM CDT | 22.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 220 | 147,252 | 156.45% |
| VIX240717C00023000 | 2024-06-25 12:18PM CDT | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18,342 | 36,722 | 50.00% |
| VIX240717C00024000 | 2024-06-25 3:02PM CDT | 24.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 111 | 20,681 | 169.53% |
| VIX240717C00025000 | 2024-06-25 2:57PM CDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,096 | 178,806 | 50.00% |
| VIX240717C00026000 | 2024-06-25 3:07PM CDT | 26.00 | 0.19 | 0.14 | 0.22 | 0.00 | - | 169 | 109,063 | 176.17% |
| VIX240717C00027000 | 2024-06-25 3:01PM CDT | 27.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 7,337 | 80,944 | 180.86% |
| VIX240717C00028000 | 2024-06-25 12:00PM CDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 996 | 53,403 | 50.00% |
| VIX240717C00029000 | 2024-06-25 3:02PM CDT | 29.00 | 0.16 | 0.11 | 0.19 | 0.00 | - | 435 | 31,236 | 189.06% |
| VIX240717C00030000 | 2024-06-25 3:13PM CDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,611 | 116,792 | 50.00% |
| VIX240717C00031000 | 2024-06-25 2:10PM CDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 13,396 | 50.00% |
| VIX240717C00032000 | 2024-06-25 2:16PM CDT | 32.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 24 | 41,882 | 197.66% |
| VIX240717C00033000 | 2024-06-25 2:14PM CDT | 33.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 22 | 20,427 | 201.56% |
| VIX240717C00034000 | 2024-06-25 2:59PM CDT | 34.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 125 | 14,794 | 204.69% |
| VIX240717C00035000 | 2024-06-25 2:26PM CDT | 35.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 400 | 55,678 | 207.81% |
| VIX240717C00036000 | 2024-06-24 9:15AM CDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,000 | 35,535 | 50.00% |
| VIX240717C00037000 | 2024-06-21 10:12AM CDT | 37.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 500 | 45,864 | 211.72% |
| VIX240717C00038000 | 2024-06-24 3:12PM CDT | 38.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 31 | 11,716 | 215.63% |
| VIX240717C00039000 | 2024-06-25 9:02AM CDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 27,914 | 50.00% |
| VIX240717C00040000 | 2024-06-25 2:56PM CDT | 40.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 115 | 143,561 | 219.53% |
| VIX240717C00042500 | 2024-06-24 3:12PM CDT | 42.50 | 0.09 | 0.03 | 0.11 | 0.00 | - | 578 | 155,810 | 224.22% |
| VIX240717C00045000 | 2024-06-25 3:01PM CDT | 45.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 27 | 153,596 | 230.47% |
| VIX240717C00047500 | 2024-06-24 10:59AM CDT | 47.50 | 0.08 | 0.02 | 0.10 | 0.00 | - | 250 | 36,234 | 235.94% |
| VIX240717C00050000 | 2024-06-25 1:36PM CDT | 50.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 44,672 | 239.84% |
| VIX240717C00055000 | 2024-06-25 9:06AM CDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 9,519 | 50.00% |
| VIX240717C00060000 | 2024-06-24 8:54AM CDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 7,641 | 254.69% |
| VIX240717C00065000 | 2024-06-24 9:36AM CDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 63,000 | 68,524 | 260.94% |
| VIX240717C00070000 | 2024-06-24 9:01AM CDT | 70.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 9,005 | 271.88% |
| VIX240717C00075000 | 2024-06-21 11:45AM CDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 711 | 17,363 | 50.00% |
| VIX240717C00080000 | 2024-06-21 11:45AM CDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5,061 | 50.00% |
| VIX240717C00085000 | 2024-06-20 8:31AM CDT | 85.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 9 | 50 | 290.63% |
| VIX240717C00090000 | 2024-06-24 9:56AM CDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 7,358 | 298.44% |
| VIX240717C00095000 | 2024-05-16 10:22AM CDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 407 | 100.00% |
| VIX240717C00100000 | 2024-06-25 8:59AM CDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,761 | 306.25% |
| VIX240717C00110000 | 2024-05-16 10:22AM CDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 50.00% |
| VIX240717C00120000 | 2024-05-29 3:08PM CDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 389.84% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 356.25% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 17 | 365.63% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 310 | 50.00% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| VIX240717C00180000 | 2024-05-31 2:22PM CDT | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 22,892 | 365.63% |
Putsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-06-25 2:58PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 3,631 | 25.00% |
| VIX240717P00010500 | 2024-06-21 3:04PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 25.00% |
| VIX240717P00011000 | 2024-06-25 2:38PM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 48,181 | 25.00% |
| VIX240717P00011500 | 2024-06-25 11:44AM CDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13,937 | 37.89% |
| VIX240717P00012000 | 2024-06-25 2:56PM CDT | 12.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 5,228 | 64,450 | 35.94% |
| VIX240717P00012500 | 2024-06-25 3:04PM CDT | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 203 | 73,691 | 6.25% |
| VIX240717P00013000 | 2024-06-25 3:01PM CDT | 13.00 | 0.35 | 0.29 | 0.36 | 0.00 | - | 2,726 | 102,137 | 27.93% |
| VIX240717P00013500 | 2024-06-25 2:51PM CDT | 13.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,960 | 108,522 | 0.00% |
| VIX240717P00014000 | 2024-06-25 2:59PM CDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,692 | 149,594 | 0.00% |
| VIX240717P00014500 | 2024-06-25 2:58PM CDT | 14.50 | 1.28 | 1.18 | 1.29 | 0.00 | - | 3,678 | 140,797 | 0.00% |
| VIX240717P00015000 | 2024-06-25 2:58PM CDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,034 | 134,387 | 0.00% |
| VIX240717P00015500 | 2024-06-25 10:40AM CDT | 15.50 | 1.93 | 1.97 | 2.08 | 0.00 | - | 1 | 53,320 | 0.00% |
| VIX240717P00016000 | 2024-06-25 2:58PM CDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 38 | 107,826 | 0.00% |
| VIX240717P00017000 | 2024-06-25 2:24PM CDT | 17.00 | 3.40 | 3.25 | 3.40 | 0.00 | - | 34 | 51,220 | 0.00% |
| VIX240717P00018000 | 2024-06-25 3:10PM CDT | 18.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 70,462 | 0.00% |
| VIX240717P00019000 | 2024-06-25 2:57PM CDT | 19.00 | 5.25 | 5.15 | 5.30 | 0.00 | - | 11 | 6,574 | 0.00% |
| VIX240717P00020000 | 2024-06-25 11:54AM CDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 205 | 28,316 | 0.00% |
| VIX240717P00021000 | 2024-06-25 2:24PM CDT | 21.00 | 7.18 | 7.05 | 7.20 | 0.00 | - | 37 | 5,455 | 0.00% |
| VIX240717P00022000 | 2024-06-25 2:16PM CDT | 22.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 17 | 4,553 | 0.00% |
| VIX240717P00023000 | 2024-06-25 2:10PM CDT | 23.00 | 9.10 | 9.00 | 9.15 | 0.00 | - | 15 | 3,451 | 0.00% |
| VIX240717P00024000 | 2024-06-25 1:38PM CDT | 24.00 | 10.05 | 10.00 | 10.15 | 0.00 | - | 2 | 698 | 0.00% |
| VIX240717P00025000 | 2024-06-25 12:40PM CDT | 25.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 22 | 781 | 0.00% |
| VIX240717P00026000 | 2024-06-25 10:12AM CDT | 26.00 | 11.83 | 11.95 | 12.10 | 0.00 | - | 3 | 118 | 0.00% |
| VIX240717P00027000 | 2024-06-25 8:54AM CDT | 27.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,043 | 0.00% |
| VIX240717P00028000 | 2024-06-25 2:03PM CDT | 28.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,312 | 0.00% |
| VIX240717P00029000 | 2024-06-24 3:01PM CDT | 29.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 60 | 74 | 0.00% |
| VIX240717P00030000 | 2024-06-25 12:26PM CDT | 30.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 0.00% |
| VIX240717P00031000 | 2024-06-14 2:08PM CDT | 31.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 73 | 78 | 0.00% |
| VIX240717P00032000 | 2024-06-25 8:30AM CDT | 32.00 | 17.70 | 17.85 | 18.05 | 0.00 | - | 1 | 29 | 0.00% |
| VIX240717P00033000 | 2024-06-25 9:35AM CDT | 33.00 | 18.70 | 18.85 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240717P00034000 | 2024-06-25 8:30AM CDT | 34.00 | 19.60 | 19.85 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00035000 | 2024-06-26 5:25AM CDT | 35.00 | 20.85 | 20.85 | 21.00 | +0.25 | +1.21% | 78 | 343 | 0.00% |
| VIX240717P00036000 | 2024-06-13 12:01PM CDT | 36.00 | 21.80 | 21.85 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-06-20 9:33AM CDT | 37.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-06-20 10:32AM CDT | 40.00 | 25.50 | 25.80 | 25.95 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240717P00045000 | 2024-06-20 9:33AM CDT | 45.00 | 30.55 | 30.75 | 30.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240717P00047500 | 2024-06-17 1:46PM CDT | 47.50 | 33.20 | 33.25 | 33.40 | 0.00 | - | 4 | 5 | 0.00% |
| VIX240717P00050000 | 2024-06-21 12:11PM CDT | 50.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-06-21 12:11PM CDT | 55.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00060000 | 2024-06-21 12:00PM CDT | 60.00 | 45.45 | 45.70 | 45.85 | 0.00 | - | 10 | 63 | 0.00% |
| VIX240717P00065000 | 2024-05-24 9:53AM CDT | 65.00 | 50.33 | 50.20 | 50.55 | 0.00 | - | 5 | 5 | 0.00% |
| VIX240717P00070000 | 2024-05-23 9:59AM CDT | 70.00 | 55.08 | 55.15 | 55.50 | 0.00 | - | 10 | 135 | 0.00% |
| VIX240717P00075000 | 2024-06-24 3:01PM CDT | 75.00 | 60.37 | 60.65 | 60.80 | 0.00 | - | 60 | 61 | 0.00% |
| VIX240717P00080000 | 2024-06-18 11:42AM CDT | 80.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240717P00090000 | 2024-06-21 12:36PM CDT | 90.00 | 75.29 | 75.60 | 75.75 | 0.00 | - | 20 | 497 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-06-21 12:09PM CDT | 100.00 | 85.35 | 85.55 | 85.70 | 0.00 | - | 5 | 139 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-06-10 2:39PM CDT | 120.00 | 105.20 | 105.50 | 105.65 | 0.00 | - | 81 | 81 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-06-11 3:05PM CDT | 150.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 742 | 746 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-06-24 8:54AM CDT | 170.00 | 154.97 | 155.30 | 155.50 | 0.00 | - | 1 | 116 | 0.00% |
| VIX240717P00180000 | 2024-06-24 8:54AM CDT | 180.00 | 164.94 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
© 2024 Yahoo. All rights reserved.