CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:07AM CDT. Market open.
Callsfor16 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-06-25 2:15PM CDT | 10.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,834 | 0.00% |
| VIX241016C00010500 | 2024-06-21 11:58AM CDT | 10.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,937 | 0.00% |
| VIX241016C00011000 | 2024-06-24 9:41AM CDT | 11.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 8 | 4,396 | 0.00% |
| VIX241016C00011500 | 2024-06-24 2:53PM CDT | 11.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 0.00% |
| VIX241016C00012000 | 2024-06-24 2:16PM CDT | 12.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 22 | 267 | 0.00% |
| VIX241016C00012500 | 2024-06-18 10:26AM CDT | 12.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| VIX241016C00013000 | 2024-06-25 2:15PM CDT | 13.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 573 | 0.00% |
| VIX241016C00013500 | 2024-06-25 8:37AM CDT | 13.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 1.56% |
| VIX241016C00014000 | 2024-06-25 1:54PM CDT | 14.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 8 | 534 | 3.13% |
| VIX241016C00014500 | 2024-06-21 1:22PM CDT | 14.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| VIX241016C00015000 | 2024-06-25 2:55PM CDT | 15.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,069 | 6.25% |
| VIX241016C00016000 | 2024-06-25 1:24PM CDT | 16.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 90 | 690 | 12.50% |
| VIX241016C00017000 | 2024-06-25 1:24PM CDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 92 | 1,780 | 12.50% |
| VIX241016C00018000 | 2024-06-25 2:56PM CDT | 18.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5,173 | 21,096 | 12.50% |
| VIX241016C00019000 | 2024-06-25 11:45AM CDT | 19.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3,530 | 22,605 | 12.50% |
| VIX241016C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 26 | 71,282 | 25.00% |
| VIX241016C00021000 | 2024-06-25 2:09PM CDT | 21.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 3,055 | 25.00% |
| VIX241016C00022000 | 2024-06-24 2:07PM CDT | 22.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 18 | 4,310 | 25.00% |
| VIX241016C00023000 | 2024-06-25 11:54AM CDT | 23.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2,730 | 25.00% |
| VIX241016C00024000 | 2024-06-24 12:24PM CDT | 24.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 410 | 898 | 25.00% |
| VIX241016C00025000 | 2024-06-25 2:56PM CDT | 25.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 26,424 | 25.00% |
| VIX241016C00026000 | 2024-06-24 2:56PM CDT | 26.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 971 | 25.00% |
| VIX241016C00027000 | 2024-06-25 2:40PM CDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4,001 | 4,786 | 25.00% |
| VIX241016C00028000 | 2024-06-25 12:09PM CDT | 28.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,284 | 25.00% |
| VIX241016C00029000 | 2024-06-21 11:14AM CDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,112 | 25.00% |
| VIX241016C00030000 | 2024-06-25 2:56PM CDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6,125 | 25.00% |
| VIX241016C00031000 | 2024-06-25 2:59PM CDT | 31.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 28 | 1,667 | 25.00% |
| VIX241016C00032000 | 2024-06-21 2:59PM CDT | 32.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 11 | 306 | 50.00% |
| VIX241016C00033000 | 2024-06-20 9:15AM CDT | 33.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| VIX241016C00034000 | 2024-06-06 10:07AM CDT | 34.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| VIX241016C00035000 | 2024-06-25 2:56PM CDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 8,230 | 50.00% |
| VIX241016C00036000 | 2024-06-17 8:59AM CDT | 36.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 50.00% |
| VIX241016C00037000 | 2024-06-25 9:32AM CDT | 37.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 23,000 | 47,831 | 50.00% |
| VIX241016C00038000 | 2024-06-18 10:06AM CDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 540 | 50.00% |
| VIX241016C00039000 | 2024-06-18 8:56AM CDT | 39.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10,476 | 50.00% |
| VIX241016C00040000 | 2024-06-25 8:53AM CDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,000 | 9,208 | 50.00% |
| VIX241016C00042500 | 2024-06-24 11:10AM CDT | 42.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,500 | 101,342 | 50.00% |
| VIX241016C00045000 | 2024-06-25 10:35AM CDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 17,693 | 50.00% |
| VIX241016C00047500 | 2024-06-25 12:07PM CDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 269 | 13,042 | 50.00% |
| VIX241016C00050000 | 2024-06-25 12:07PM CDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 269 | 19,243 | 50.00% |
| VIX241016C00055000 | 2024-06-25 12:07PM CDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 269 | 18,306 | 50.00% |
| VIX241016C00060000 | 2024-06-20 1:35PM CDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,000 | 18,024 | 50.00% |
| VIX241016C00065000 | 2024-06-24 2:53PM CDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 27,006 | 50.00% |
| VIX241016C00070000 | 2024-06-17 11:43AM CDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3,234 | 50.00% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 10 | 32 | 151.56% |
| VIX241016C00080000 | 2024-06-20 12:15PM CDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5,676 | 50.00% |
| VIX241016C00085000 | 2024-06-20 2:23PM CDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,000 | 7,063 | 50.00% |
| VIX241016C00090000 | 2024-06-04 9:24AM CDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| VIX241016C00095000 | 2024-06-11 1:55PM CDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| VIX241016C00100000 | 2024-06-25 2:16PM CDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 400 | 1,754 | 50.00% |
| VIX241016C00110000 | 2024-06-03 12:43PM CDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,646 | 50.00% |
| VIX241016C00120000 | 2024-06-10 11:16AM CDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 50.00% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 41 | 173.44% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 176.95% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 500 | 500 | 185.55% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,177 | 50.00% |
Putsfor16 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 645 | 1,335 | 12.50% |
| VIX241016P00010500 | 2024-05-31 12:23PM CDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 618 | 633 | 12.50% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| VIX241016P00011500 | 2024-06-24 2:52PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 6.25% |
| VIX241016P00012000 | 2024-06-25 2:39PM CDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,482 | 3.13% |
| VIX241016P00012500 | 2024-06-24 2:52PM CDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,070 | 3.13% |
| VIX241016P00013000 | 2024-06-24 2:56PM CDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 893 | 0.10% |
| VIX241016P00013500 | 2024-06-21 9:50AM CDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 1,710 | 0.00% |
| VIX241016P00014000 | 2024-06-25 8:30AM CDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 12,760 | 0.00% |
| VIX241016P00014500 | 2024-06-25 11:01AM CDT | 14.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5,691 | 0.00% |
| VIX241016P00015000 | 2024-06-25 3:07PM CDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 33,909 | 0.00% |
| VIX241016P00016000 | 2024-06-25 12:07PM CDT | 16.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 269 | 29,547 | 0.00% |
| VIX241016P00017000 | 2024-06-25 2:49PM CDT | 17.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 11 | 62,228 | 0.00% |
| VIX241016P00018000 | 2024-06-25 2:58PM CDT | 18.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5,153 | 43,335 | 0.00% |
| VIX241016P00019000 | 2024-06-25 2:46PM CDT | 19.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3,517 | 23,903 | 0.00% |
| VIX241016P00020000 | 2024-06-25 11:48AM CDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 17,980 | 0.00% |
| VIX241016P00021000 | 2024-06-25 2:10PM CDT | 21.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,305 | 0.00% |
| VIX241016P00022000 | 2024-06-25 12:28PM CDT | 22.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 0.00% |
| VIX241016P00023000 | 2024-06-25 2:45PM CDT | 23.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,967 | 0.00% |
| VIX241016P00024000 | 2024-06-25 2:45PM CDT | 24.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 19 | 426 | 0.00% |
| VIX241016P00025000 | 2024-06-20 11:42AM CDT | 25.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 0.00% |
| VIX241016P00026000 | 2024-06-21 8:45AM CDT | 26.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| VIX241016P00027000 | 2024-06-24 8:59AM CDT | 27.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| VIX241016P00028000 | 2024-06-25 8:40AM CDT | 28.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| VIX241016P00030000 | 2024-06-25 2:52PM CDT | 30.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00039000 | 2024-06-20 2:42PM CDT | 39.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX241016P00040000 | 2024-06-24 12:51PM CDT | 40.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-06-13 12:23PM CDT | 50.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.30 | 159.20 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.