CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:19AM CDT. Market open.
Callsfor24 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724C00010500 | 2024-06-13 8:30AM CDT | 10.50 | 4.21 | 3.61 | 4.83 | 0.00 | - | 213 | 213 | 212.99% |
| VIXW240724C00011500 | 2024-06-14 10:10AM CDT | 11.50 | 2.35 | 2.65 | 3.85 | 0.00 | - | 1 | 1 | 176.07% |
| VIXW240724C00012500 | 2024-06-21 11:17AM CDT | 12.50 | 3.00 | 1.75 | 2.90 | 0.00 | - | 100 | 4 | 143.36% |
| VIXW240724C00013000 | 2024-06-25 9:32AM CDT | 13.00 | 2.20 | 1.40 | 2.49 | 0.00 | - | 1 | 32 | 132.23% |
| VIXW240724C00013500 | 2024-06-25 11:38AM CDT | 13.50 | 1.75 | 1.12 | 2.14 | 0.00 | - | 1 | 32 | 124.71% |
| VIXW240724C00014000 | 2024-06-25 8:31AM CDT | 14.00 | 1.54 | 0.91 | 1.83 | 0.00 | - | 5 | 41 | 119.63% |
| VIXW240724C00014500 | 2024-06-25 1:41PM CDT | 14.50 | 1.23 | 0.77 | 1.60 | 0.00 | - | 10 | 39 | 118.36% |
| VIXW240724C00015000 | 2024-06-25 2:58PM CDT | 15.00 | 1.13 | 0.64 | 1.39 | 0.00 | - | 84 | 91 | 116.80% |
| VIXW240724C00016000 | 2024-06-25 9:09AM CDT | 16.00 | 0.84 | 0.48 | 1.09 | 0.00 | - | 6 | 138 | 117.97% |
| VIXW240724C00017000 | 2024-06-25 11:34AM CDT | 17.00 | 0.70 | 0.39 | 0.90 | 0.00 | - | 27 | 193 | 122.27% |
| VIXW240724C00018000 | 2024-06-25 2:55PM CDT | 18.00 | 0.61 | 0.31 | 0.77 | 0.00 | - | 41 | 196 | 126.56% |
| VIXW240724C00019000 | 2024-06-21 12:12PM CDT | 19.00 | 0.55 | 0.26 | 0.67 | 0.00 | - | 53 | 54 | 131.25% |
| VIXW240724C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 0.38 | 0.21 | 0.60 | 0.00 | - | 6 | 393 | 135.74% |
| VIXW240724C00021000 | 2024-06-25 12:22PM CDT | 21.00 | 0.40 | 0.18 | 0.54 | 0.00 | - | 1 | 131 | 140.43% |
| VIXW240724C00022000 | 2024-06-24 11:41AM CDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIXW240724C00024000 | 2024-06-21 2:02PM CDT | 24.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| VIXW240724C00025000 | 2024-06-21 2:38PM CDT | 25.00 | 0.29 | 0.09 | 0.40 | 0.00 | - | 30 | 30 | 156.84% |
| VIXW240724C00026000 | 2024-06-24 11:42AM CDT | 26.00 | 0.29 | 0.08 | 0.37 | 0.00 | - | 37 | 59 | 160.35% |
| VIXW240724C00028000 | 2024-06-18 2:24PM CDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIXW240724C00029000 | 2024-06-21 8:42AM CDT | 29.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VIXW240724C00030000 | 2024-06-24 11:42AM CDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 50.00% |
| VIXW240724C00031000 | 2024-06-18 2:57PM CDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240724C00033000 | 2024-06-17 12:26PM CDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIXW240724C00040000 | 2024-06-24 9:15AM CDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 128 | 50.00% |
| VIXW240724C00050000 | 2024-06-21 9:14AM CDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIXW240724C00070000 | 2024-06-20 9:04AM CDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor24 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724P00011500 | 2024-06-20 1:13PM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| VIXW240724P00012000 | 2024-06-21 1:47PM CDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VIXW240724P00012500 | 2024-06-21 2:57PM CDT | 12.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 32.03% |
| VIXW240724P00013000 | 2024-06-25 8:32AM CDT | 13.00 | 0.23 | 0.03 | 0.40 | 0.00 | - | 4 | 17 | 28.71% |
| VIXW240724P00013500 | 2024-06-24 1:07PM CDT | 13.50 | 0.39 | 0.15 | 0.63 | 0.00 | - | 28 | 67 | 23.63% |
| VIXW240724P00014000 | 2024-06-14 2:57PM CDT | 14.00 | 0.71 | 0.35 | 0.93 | 0.00 | - | 2 | 12 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 14.50 | 1.23 | 0.60 | 1.28 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240724P00015000 | 2024-06-18 8:41AM CDT | 15.00 | 1.45 | 0.89 | 1.66 | 0.00 | - | - | 4 | 0.00% |
| VIXW240724P00016000 | 2024-06-17 12:23PM CDT | 16.00 | 2.03 | 1.60 | 2.50 | 0.00 | - | - | 2 | 0.00% |
| VIXW240724P00017000 | 2024-06-20 9:33AM CDT | 17.00 | 2.29 | 2.38 | 3.36 | 0.00 | - | - | 2 | 0.00% |
| VIXW240724P00018000 | 2024-06-17 12:57PM CDT | 18.00 | 3.71 | 3.24 | 4.28 | 0.00 | - | - | 3 | 0.00% |
| VIXW240724P00020000 | 2024-06-17 9:16AM CDT | 20.00 | 5.52 | 5.09 | 6.19 | 0.00 | - | - | 5 | 0.00% |
| VIXW240724P00026000 | 2024-06-14 10:01AM CDT | 26.00 | 11.31 | 10.85 | 12.02 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.