CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Calls
20 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.39 | 0.00 | - | 1 | 310 | 10.00 | 0.02 | 0.00 | - | 10 | 0 |
| 7.23 | 0.00 | - | 10 | 2,026 | 10.50 | 0.03 | +0.02 | +200.00% | 50 | 1 |
| 6.10 | -0.15 | -2.40% | 1 | 4,220 | 11.00 | 0.05 | 0.00 | - | 2 | 7 |
| 6.35 | 0.00 | - | 350 | 500 | 11.50 | 0.07 | 0.00 | - | 1 | 105 |
| 5.35 | +0.05 | +0.94% | 9 | 1,202 | 12.00 | 0.13 | 0.00 | - | 100 | 237 |
| 4.81 | -0.04 | -0.82% | 33 | 743 | 12.50 | 0.20 | -0.03 | -13.04% | 10 | 2,344 |
| 4.55 | +0.15 | +3.41% | 68 | 2,243 | 13.00 | 0.30 | 0.00 | - | 120 | 2,665 |
| 4.05 | -0.10 | -2.41% | 7 | 230 | 13.50 | 0.49 | +0.03 | +6.52% | 10 | 126 |
| 3.90 | +0.06 | +1.56% | 47 | 4,968 | 14.00 | 0.61 | 0.00 | - | 2 | 3,405 |
| 3.60 | -0.05 | -1.37% | 5 | 509 | 14.50 | 0.83 | 0.00 | - | 3 | 12 |
| 3.45 | +0.05 | +1.47% | 34 | 952 | 15.00 | 1.12 | -0.01 | -0.88% | 41 | 15,422 |
| 2.93 | +0.06 | +2.09% | 17 | 718 | 16.00 | 1.70 | -0.01 | -0.58% | 106 | 628 |
| 2.64 | +0.06 | +2.33% | 11,087 | 12,832 | 17.00 | 2.40 | +0.10 | +4.35% | 11,086 | 11,118 |
| 2.31 | -0.02 | -0.86% | 31 | 10,670 | 18.00 | 3.10 | +0.17 | +5.80% | 1 | 2,952 |
| 2.08 | -0.07 | -3.26% | 3 | 4,278 | 19.00 | 3.80 | +0.05 | +1.33% | 3 | 5,058 |
| 1.95 | +0.04 | +2.09% | 269 | 39,208 | 20.00 | 4.65 | +0.11 | +2.42% | 2 | 761 |
| 1.76 | -0.07 | -3.83% | 2 | 135 | 21.00 | 5.50 | +0.15 | +2.80% | 7 | 278 |
| 1.60 | 0.00 | - | 25 | 5,890 | 22.00 | 5.85 | 0.00 | - | 2 | 188 |
| 1.43 | -0.07 | -4.67% | 6 | 340 | 23.00 | 6.90 | 0.00 | - | 10 | 69 |
| 1.34 | -0.07 | -4.96% | 5 | 65 | 24.00 | 8.00 | +0.05 | +0.63% | 9 | 244 |
| 1.23 | -0.07 | -5.38% | 728 | 14,254 | 25.00 | 8.30 | 0.00 | - | 10 | 127 |
| 1.14 | -0.07 | -5.79% | 5 | 63 | 26.00 | 9.20 | 0.00 | - | 10 | 16 |
| 1.05 | -0.05 | -4.55% | 11 | 326 | 27.00 | 9.70 | 0.00 | - | 1 | 1 |
| 0.99 | -0.06 | -5.71% | 10 | 7,900 | 28.00 | 11.90 | 0.00 | - | 1 | 0 |
| 0.92 | -0.09 | -8.91% | 40 | 411 | 29.00 | - | - | - | - | - |
| 0.90 | +0.02 | +2.27% | 117 | 14,611 | 30.00 | 13.45 | +0.25 | +1.89% | 9 | 49 |
| 0.79 | -0.08 | -9.20% | 1 | 431 | 31.00 | 14.13 | 0.00 | - | 5 | 33 |
| 0.77 | -0.03 | -3.75% | 1 | 3,177 | 32.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 24 | 215 | 33.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 200 | 1,208 | 34.00 | - | - | - | - | - |
| 0.66 | -0.01 | -1.49% | 3 | 15,191 | 35.00 | 16.24 | 0.00 | - | 10 | 372 |
| 0.60 | -0.04 | -6.25% | 1 | 46 | 36.00 | 17.70 | 0.00 | - | 282 | 282 |
| 0.56 | -0.05 | -8.20% | 3 | 40,598 | 37.00 | 18.50 | 0.00 | - | 106 | 106 |
| 0.64 | 0.00 | - | 10 | 3,096 | 38.00 | 19.45 | 0.00 | - | 105 | 105 |
| 0.58 | 0.00 | - | 1 | 6 | 39.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 72,692 | 26,599 | 40.00 | 22.40 | 0.00 | - | 1 | 33 |
| 0.45 | 0.00 | - | 200 | 12,278 | 42.50 | - | - | - | - | - |
| 0.42 | 0.00 | - | 11,050 | 1,234 | 45.00 | 25.80 | 0.00 | - | 1 | 2 |
| 0.38 | 0.00 | - | 1 | 1,151 | 47.50 | - | - | - | - | - |
| 0.34 | -0.02 | -5.56% | 207 | 14,393 | 50.00 | - | - | - | - | - |
| 0.32 | +0.02 | +6.67% | 3 | 9,763 | 55.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3,000 | 6,426 | 60.00 | - | - | - | - | - |
| 0.22 | -0.02 | -8.33% | 1 | 16,273 | 65.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 3,465 | 70.00 | - | - | - | - | - |
| 0.18 | +0.02 | +12.50% | 1 | 1,711 | 75.00 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 2,050 | 10,684 | 80.00 | - | - | - | - | - |
| 0.16 | +0.03 | +23.08% | 1 | 320 | 85.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 1 | 72 | 90.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 3 | 1,007 | 95.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 69 | 100.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 1 | 19 | 110.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 144 | 120.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 3 | 3,157 | 130.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 1 | 202 | 140.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 1 | 12 | 150.00 | 129.42 | 0.00 | - | 1 | 2 |
| 0.07 | +0.01 | +16.67% | 1 | 1,001 | 160.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 13 | 170.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 1 | 161 | 180.00 | 158.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.