CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:05AM CDT. Market open.
Callsfor18 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-06-25 2:59PM CDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 450 | 2,088 | 0.00% |
| VIX240918C00010500 | 2024-06-25 2:17PM CDT | 10.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 68 | 108 | 0.00% |
| VIX240918C00011000 | 2024-06-25 9:59AM CDT | 11.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| VIX240918C00011500 | 2024-06-25 1:58PM CDT | 11.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 48 | 1,085 | 0.00% |
| VIX240918C00012000 | 2024-06-25 12:31PM CDT | 12.00 | 4.05 | 3.90 | 4.05 | 0.00 | - | 6 | 1,775 | 146.19% |
| VIX240918C00012500 | 2024-06-25 2:16PM CDT | 12.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 2,059 | 0.00% |
| VIX240918C00013000 | 2024-06-25 1:24PM CDT | 13.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 89 | 1,524 | 0.00% |
| VIX240918C00013500 | 2024-06-25 1:54PM CDT | 13.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 127 | 654 | 3.13% |
| VIX240918C00014000 | 2024-06-25 3:00PM CDT | 14.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 460 | 3,077 | 3.13% |
| VIX240918C00014500 | 2024-06-24 2:43PM CDT | 14.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 493 | 6.25% |
| VIX240918C00015000 | 2024-06-25 2:41PM CDT | 15.00 | 2.23 | 2.18 | 2.32 | 0.00 | - | 581 | 47,828 | 118.46% |
| VIX240918C00016000 | 2024-06-25 2:20PM CDT | 16.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11,083 | 78,773 | 12.50% |
| VIX240918C00017000 | 2024-06-25 2:58PM CDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18,181 | 174,880 | 12.50% |
| VIX240918C00018000 | 2024-06-25 2:14PM CDT | 18.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 20 | 73,823 | 12.50% |
| VIX240918C00019000 | 2024-06-25 2:56PM CDT | 19.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5,003 | 30,185 | 25.00% |
| VIX240918C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 871 | 169,790 | 25.00% |
| VIX240918C00021000 | 2024-06-25 9:52AM CDT | 21.00 | 1.16 | 1.04 | 1.16 | 0.00 | - | 60 | 14,376 | 121.39% |
| VIX240918C00022000 | 2024-06-25 2:49PM CDT | 22.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 69 | 47,836 | 25.00% |
| VIX240918C00023000 | 2024-06-25 12:51PM CDT | 23.00 | 0.98 | 0.87 | 0.98 | 0.00 | - | 10 | 33,713 | 124.32% |
| VIX240918C00024000 | 2024-06-25 1:09PM CDT | 24.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 19,931 | 25.00% |
| VIX240918C00025000 | 2024-06-25 3:00PM CDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7,518 | 56,087 | 25.00% |
| VIX240918C00026000 | 2024-06-24 11:52AM CDT | 26.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 13,091 | 25.00% |
| VIX240918C00027000 | 2024-06-25 2:59PM CDT | 27.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 97 | 2,563 | 25.00% |
| VIX240918C00028000 | 2024-06-24 11:55AM CDT | 28.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,987 | 5,998 | 50.00% |
| VIX240918C00029000 | 2024-06-25 2:35PM CDT | 29.00 | 0.61 | 0.56 | 0.67 | 0.00 | - | 80 | 12,583 | 133.30% |
| VIX240918C00030000 | 2024-06-25 2:48PM CDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,040 | 156,927 | 50.00% |
| VIX240918C00031000 | 2024-06-25 2:14PM CDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 40 | 34,921 | 50.00% |
| VIX240918C00032000 | 2024-06-25 2:10PM CDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 9,183 | 50.00% |
| VIX240918C00033000 | 2024-06-25 12:57PM CDT | 33.00 | 0.50 | 0.44 | 0.54 | 0.00 | - | 585 | 2,904 | 138.09% |
| VIX240918C00034000 | 2024-06-21 1:32PM CDT | 34.00 | 0.50 | 0.41 | 0.52 | 0.00 | - | 1 | 8,816 | 139.16% |
| VIX240918C00035000 | 2024-06-25 2:58PM CDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 159,274 | 50.00% |
| VIX240918C00036000 | 2024-06-24 8:33AM CDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 19,348 | 50.00% |
| VIX240918C00037000 | 2024-06-25 2:11PM CDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 6,251 | 50.00% |
| VIX240918C00038000 | 2024-06-25 11:57AM CDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 6,968 | 50.00% |
| VIX240918C00039000 | 2024-06-21 9:09AM CDT | 39.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 22,300 | 50.00% |
| VIX240918C00040000 | 2024-06-25 2:28PM CDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8,658 | 94,677 | 50.00% |
| VIX240918C00042500 | 2024-06-25 2:13PM CDT | 42.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 111,666 | 50.00% |
| VIX240918C00045000 | 2024-06-25 9:33AM CDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 82,047 | 50.00% |
| VIX240918C00047500 | 2024-06-24 11:31AM CDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 165 | 98,684 | 50.00% |
| VIX240918C00050000 | 2024-06-25 2:41PM CDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,291 | 86,260 | 50.00% |
| VIX240918C00055000 | 2024-06-24 11:46AM CDT | 55.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 24 | 37,956 | 155.66% |
| VIX240918C00060000 | 2024-06-25 2:11PM CDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 39,366 | 50.00% |
| VIX240918C00065000 | 2024-06-21 9:53AM CDT | 65.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2,800 | 4,155 | 161.13% |
| VIX240918C00070000 | 2024-06-24 5:54AM CDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 2,719 | 50.00% |
| VIX240918C00075000 | 2024-05-31 2:23PM CDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,132 | 50.00% |
| VIX240918C00080000 | 2024-06-20 2:38PM CDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 6,312 | 50.00% |
| VIX240918C00085000 | 2024-06-10 3:07PM CDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,634 | 50.00% |
| VIX240918C00090000 | 2024-06-24 11:33AM CDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 599 | 50.00% |
| VIX240918C00095000 | 2024-06-06 3:01PM CDT | 95.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 10 | 68 | 174.61% |
| VIX240918C00100000 | 2024-06-25 10:06AM CDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 899 | 50.00% |
| VIX240918C00110000 | 2024-06-21 3:08PM CDT | 110.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 135 | 178.91% |
| VIX240918C00120000 | 2024-06-17 10:55AM CDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 66 | 50.00% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-06-17 10:42AM CDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 50.00% |
| VIX240918C00160000 | 2024-06-11 1:58PM CDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIX240918C00170000 | 2024-06-11 2:01PM CDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 513 | 50.00% |
| VIX240918C00180000 | 2024-06-18 8:59AM CDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13,574 | 50.00% |
Putsfor18 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-06-20 1:14PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 1,589 | 12.50% |
| VIX240918P00010500 | 2024-06-25 9:53AM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 730 | 31.06% |
| VIX240918P00011000 | 2024-06-25 2:18PM CDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19,987 | 12.50% |
| VIX240918P00011500 | 2024-06-25 1:09PM CDT | 11.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 15,760 | 21.29% |
| VIX240918P00012000 | 2024-06-25 10:25PM CDT | 12.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 5 | 14,118 | 6.25% |
| VIX240918P00012500 | 2024-06-25 2:50PM CDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 21,231 | 3.13% |
| VIX240918P00013000 | 2024-06-25 2:28PM CDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 265 | 112,034 | 0.10% |
| VIX240918P00013500 | 2024-06-25 1:09PM CDT | 13.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 51 | 27,763 | 0.00% |
| VIX240918P00014000 | 2024-06-25 2:50PM CDT | 14.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7,551 | 69,071 | 0.00% |
| VIX240918P00014500 | 2024-06-24 2:47PM CDT | 14.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 240 | 8,766 | 0.00% |
| VIX240918P00015000 | 2024-06-25 8:30AM CDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 41 | 138,972 | 0.00% |
| VIX240918P00016000 | 2024-06-25 2:13PM CDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11,004 | 77,898 | 0.00% |
| VIX240918P00017000 | 2024-06-24 11:36AM CDT | 17.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4,212 | 59,504 | 0.00% |
| VIX240918P00018000 | 2024-06-25 9:00AM CDT | 18.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 22,102 | 0.00% |
| VIX240918P00019000 | 2024-06-25 8:59AM CDT | 19.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 75,711 | 0.00% |
| VIX240918P00020000 | 2024-06-25 1:29PM CDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 25,581 | 0.00% |
| VIX240918P00021000 | 2024-06-20 1:38PM CDT | 21.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 0.00% |
| VIX240918P00022000 | 2024-06-25 2:13PM CDT | 22.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| VIX240918P00023000 | 2024-06-24 11:46AM CDT | 23.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| VIX240918P00024000 | 2024-06-21 8:46AM CDT | 24.00 | 8.30 | 8.80 | 8.95 | 0.00 | - | 4 | 102 | 0.00% |
| VIX240918P00025000 | 2024-06-24 11:20AM CDT | 25.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 41 | 289 | 0.00% |
| VIX240918P00026000 | 2024-06-25 8:54AM CDT | 26.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| VIX240918P00027000 | 2024-06-20 9:10AM CDT | 27.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VIX240918P00028000 | 2024-06-21 8:33AM CDT | 28.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VIX240918P00029000 | 2024-06-20 2:19PM CDT | 29.00 | 13.20 | 13.50 | 13.65 | 0.00 | - | 1 | 19 | 0.00% |
| VIX240918P00030000 | 2024-06-20 2:19PM CDT | 30.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| VIX240918P00031000 | 2024-06-21 9:18AM CDT | 31.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00032000 | 2024-06-17 10:11AM CDT | 32.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| VIX240918P00033000 | 2024-06-20 2:03PM CDT | 33.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| VIX240918P00034000 | 2024-06-24 9:45AM CDT | 34.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| VIX240918P00035000 | 2024-06-24 2:40PM CDT | 35.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| VIX240918P00036000 | 2024-06-04 8:30AM CDT | 36.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00037000 | 2024-06-20 10:32AM CDT | 37.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00038000 | 2024-06-17 9:40AM CDT | 38.00 | 22.02 | 22.15 | 22.30 | 0.00 | - | 1 | 41 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-06-24 2:55PM CDT | 40.00 | 24.02 | 24.10 | 24.25 | 0.00 | - | 10 | 85 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.70 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00065000 | 2024-06-24 2:40PM CDT | 65.00 | 48.48 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| VIX240918P00070000 | 2024-06-24 2:55PM CDT | 70.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 63.45 | 63.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 67.90 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 83.10 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 92.80 | 93.10 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00130000 | 2024-05-28 10:07AM CDT | 130.00 | 112.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00140000 | 2024-05-28 10:07AM CDT | 140.00 | 122.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00170000 | 2024-06-20 2:14PM CDT | 170.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| VIX240918P00180000 | 2024-05-24 1:37PM CDT | 180.00 | 161.69 | 161.55 | 161.80 | 0.00 | - | 1 | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.