CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:13AM CDT. Market open.
Callsfor18 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-24 1:32PM CDT | 10.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
| VIX241218C00010500 | 2024-06-21 8:38AM CDT | 10.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| VIX241218C00011000 | 2024-06-20 8:58AM CDT | 11.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 0.00% |
| VIX241218C00011500 | 2024-06-25 2:56PM CDT | 11.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 0.00% |
| VIX241218C00012000 | 2024-06-25 12:31PM CDT | 12.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| VIX241218C00012500 | 2024-06-24 3:03PM CDT | 12.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,072 | 0.00% |
| VIX241218C00013000 | 2024-06-25 3:09PM CDT | 13.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 23 | 612 | 0.00% |
| VIX241218C00013500 | 2024-06-25 1:47PM CDT | 13.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 72 | 445 | 1.56% |
| VIX241218C00014000 | 2024-06-25 2:56PM CDT | 14.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 72 | 2,640 | 3.13% |
| VIX241218C00014500 | 2024-06-25 2:47PM CDT | 14.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| VIX241218C00015000 | 2024-06-25 2:56PM CDT | 15.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 842 | 6.25% |
| VIX241218C00016000 | 2024-06-25 10:12AM CDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,480 | 6.25% |
| VIX241218C00017000 | 2024-06-25 2:56PM CDT | 17.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 40 | 1,019 | 12.50% |
| VIX241218C00018000 | 2024-06-25 10:12AM CDT | 18.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 40,192 | 12.50% |
| VIX241218C00019000 | 2024-06-25 10:12AM CDT | 19.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 956 | 12.50% |
| VIX241218C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 121 | 68,915 | 12.50% |
| VIX241218C00021000 | 2024-06-25 12:12PM CDT | 21.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| VIX241218C00022000 | 2024-06-25 2:33PM CDT | 22.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8,674 | 12.50% |
| VIX241218C00023000 | 2024-06-17 9:20AM CDT | 23.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 500 | 536 | 25.00% |
| VIX241218C00024000 | 2024-06-17 1:30PM CDT | 24.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 25.00% |
| VIX241218C00025000 | 2024-06-25 11:17AM CDT | 25.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 7,551 | 25.00% |
| VIX241218C00026000 | 2024-06-24 2:56PM CDT | 26.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 173 | 25.00% |
| VIX241218C00027000 | 2024-06-24 2:56PM CDT | 27.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| VIX241218C00028000 | 2024-06-21 1:59PM CDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 25.00% |
| VIX241218C00029000 | 2024-06-14 2:56PM CDT | 29.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1,205 | 25.00% |
| VIX241218C00030000 | 2024-06-25 9:47AM CDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5,912 | 25.00% |
| VIX241218C00031000 | 2024-06-21 1:58PM CDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 25.00% |
| VIX241218C00032000 | 2024-06-14 9:27AM CDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| VIX241218C00034000 | 2024-06-25 9:47AM CDT | 34.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| VIX241218C00035000 | 2024-06-25 9:47AM CDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 25.00% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 200 | 317 | 25.00% |
| VIX241218C00038000 | 2024-06-20 2:55PM CDT | 38.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 400 | 25.00% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.56 | 0.67 | 0.00 | - | 1 | 1,001 | 112.89% |
| VIX241218C00040000 | 2024-06-25 10:36AM CDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 8,729 | 25.00% |
| VIX241218C00042500 | 2024-06-25 8:30AM CDT | 42.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 220,900 | 50.00% |
| VIX241218C00045000 | 2024-06-25 9:47AM CDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 750 | 50.00% |
| VIX241218C00047500 | 2024-06-12 11:06AM CDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 50.00% |
| VIX241218C00050000 | 2024-06-25 12:04PM CDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 4,531 | 50.00% |
| VIX241218C00055000 | 2024-06-20 10:55AM CDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,001 | 5,127 | 50.00% |
| VIX241218C00060000 | 2024-06-24 9:14AM CDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 237 | 1,614 | 50.00% |
| VIX241218C00065000 | 2024-06-17 1:46PM CDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,372 | 50.00% |
| VIX241218C00070000 | 2024-06-17 9:40AM CDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,202 | 3,268 | 50.00% |
| VIX241218C00075000 | 2024-06-24 9:37AM CDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5,806 | 50.00% |
| VIX241218C00080000 | 2024-06-21 9:03AM CDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 50.00% |
| VIX241218C00085000 | 2024-06-18 2:08PM CDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,214 | 1,218 | 50.00% |
| VIX241218C00090000 | 2024-06-18 12:22PM CDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,042 | 50.00% |
| VIX241218C00095000 | 2024-06-11 9:05AM CDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00100000 | 2024-06-20 2:05PM CDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 50.00% |
| VIX241218C00110000 | 2024-06-11 9:06AM CDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 50.00% |
| VIX241218C00120000 | 2024-06-11 9:06AM CDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
| VIX241218C00130000 | 2024-06-11 9:06AM CDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| VIX241218C00140000 | 2024-06-11 9:06AM CDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| VIX241218C00150000 | 2024-06-12 11:37AM CDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 753 | 1,586 | 50.00% |
| VIX241218C00160000 | 2024-06-11 9:06AM CDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VIX241218C00170000 | 2024-06-21 11:49AM CDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 142 | 50.00% |
| VIX241218C00180000 | 2024-06-20 9:16AM CDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 50.00% |
Putsfor18 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-06-18 9:18AM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 750 | 793 | 12.50% |
| VIX241218P00010500 | 2024-06-14 9:49AM CDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 6.25% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| VIX241218P00011500 | 2024-06-24 10:41AM CDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 254 | 6.25% |
| VIX241218P00012000 | 2024-06-25 2:24PM CDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 131 | 3.13% |
| VIX241218P00012500 | 2024-06-24 2:41PM CDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 392 | 1.56% |
| VIX241218P00013000 | 2024-06-25 11:20AM CDT | 13.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 914 | 0.20% |
| VIX241218P00013500 | 2024-06-21 1:53PM CDT | 13.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 2,610 | 0.00% |
| VIX241218P00014000 | 2024-06-25 2:56PM CDT | 14.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 818 | 0.00% |
| VIX241218P00014500 | 2024-06-24 8:30AM CDT | 14.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| VIX241218P00015000 | 2024-06-21 9:57AM CDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 201 | 10,747 | 0.00% |
| VIX241218P00016000 | 2024-06-25 10:49AM CDT | 16.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 0.00% |
| VIX241218P00017000 | 2024-06-25 9:11AM CDT | 17.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 11 | 3,127 | 0.00% |
| VIX241218P00018000 | 2024-06-25 1:54PM CDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,645 | 0.00% |
| VIX241218P00019000 | 2024-06-25 2:27PM CDT | 19.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| VIX241218P00020000 | 2024-06-24 8:30AM CDT | 20.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| VIX241218P00021000 | 2024-06-21 11:44AM CDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| VIX241218P00022000 | 2024-06-21 11:40AM CDT | 22.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| VIX241218P00023000 | 2024-06-21 1:10PM CDT | 23.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| VIX241218P00025000 | 2024-06-21 9:56AM CDT | 25.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 197 | 379 | 0.00% |
| VIX241218P00026000 | 2024-06-20 2:43PM CDT | 26.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| VIX241218P00027000 | 2024-06-20 2:53PM CDT | 27.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.20 | 13.45 | 0.00 | - | 1 | 228 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.00 | 18.25 | 0.00 | - | - | 1 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00047500 | 2024-06-17 10:45AM CDT | 47.50 | 29.81 | 0.00 | 0.00 | 0.00 | - | - | 71 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 79.95 | 80.95 | 0.00 | - | 1 | 62 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 157.70 | 158.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.