CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 12:48PM CDT. Market open.
Callsfor18 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250318C00012000 | 2024-07-05 11:36AM CDT | 12.00 | 6.30 | 6.25 | 6.75 | +0.08 | +1.29% | 137 | 60 | 164.75% |
| VIX250318C00012500 | 2024-07-02 3:12PM CDT | 12.50 | 5.75 | 5.65 | 6.35 | 0.00 | - | 87 | 89 | 153.56% |
| VIX250318C00013000 | 2024-07-05 9:54AM CDT | 13.00 | 5.75 | 5.50 | 5.85 | +0.20 | +3.60% | 2 | 214 | 147.90% |
| VIX250318C00014000 | 2024-07-05 9:35AM CDT | 14.00 | 4.98 | 4.70 | 4.85 | +0.03 | +0.61% | 1 | 103 | 130.32% |
| VIX250318C00014500 | 2024-06-27 11:44AM CDT | 14.50 | 4.90 | 4.40 | 4.95 | 0.00 | - | - | 10 | 131.01% |
| VIX250318C00015000 | 2024-07-02 2:43PM CDT | 15.00 | 4.25 | 4.20 | 4.70 | 0.00 | - | 18 | 25 | 128.32% |
| VIX250318C00016000 | 2024-07-05 9:45AM CDT | 16.00 | 4.25 | 3.85 | 4.25 | +0.28 | +7.05% | 4 | 74 | 124.07% |
| VIX250318C00020000 | 2024-07-05 10:30AM CDT | 20.00 | 2.82 | 2.75 | 2.97 | +0.02 | +0.71% | 3 | 136 | 114.06% |
| VIX250318C00025000 | 2024-07-05 8:30AM CDT | 25.00 | 1.96 | 1.84 | 2.00 | -0.03 | -1.51% | 2 | 29 | 107.86% |
| VIX250318C00026000 | 2024-06-28 9:07AM CDT | 26.00 | 1.97 | 1.72 | 1.98 | 0.00 | - | 4 | 4 | 108.79% |
| VIX250318C00027000 | 2024-06-28 9:09AM CDT | 27.00 | 1.87 | 1.61 | 1.86 | 0.00 | - | 5 | 5 | 108.40% |
| VIX250318C00028000 | 2024-07-02 1:12PM CDT | 28.00 | 1.65 | 1.51 | 1.75 | 0.00 | - | 2 | 7 | 108.11% |
| VIX250318C00029000 | 2024-07-01 10:01AM CDT | 29.00 | 1.64 | 1.42 | 1.65 | 0.00 | - | 4 | 8 | 107.86% |
| VIX250318C00030000 | 2024-07-02 3:00PM CDT | 30.00 | 1.43 | 1.32 | 1.56 | 0.00 | - | 92 | 81 | 107.47% |
| VIX250318C00032000 | 2024-06-27 8:41AM CDT | 32.00 | 1.51 | 1.19 | 1.41 | 0.00 | - | - | 1 | 107.62% |
| VIX250318C00040000 | 2024-06-27 2:54PM CDT | 40.00 | 0.93 | 0.78 | 0.96 | 0.00 | - | 1 | 41 | 107.37% |
| VIX250318C00050000 | 2024-07-05 10:08AM CDT | 50.00 | 0.65 | 0.60 | 0.64 | +0.03 | +4.84% | 5 | 94 | 109.91% |
| VIX250318C00085000 | 2024-07-03 11:23AM CDT | 85.00 | 0.26 | 0.19 | 0.25 | 0.00 | - | 10 | 36 | 112.50% |
Putsfor18 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250318P00012500 | 2024-07-01 10:46AM CDT | 12.50 | 0.25 | 0.22 | 0.32 | 0.00 | - | 10 | 25 | 7.52% |
| VIX250318P00013000 | 2024-06-27 2:35PM CDT | 13.00 | 0.38 | 0.34 | 0.40 | 0.00 | - | - | 11 | 0.00% |
| VIX250318P00015000 | 2024-07-02 2:52PM CDT | 15.00 | 1.24 | 1.18 | 1.28 | 0.00 | - | 10 | 10 | 0.00% |
| VIX250318P00016000 | 2024-07-03 8:30AM CDT | 16.00 | 1.84 | 1.64 | 1.84 | 0.00 | - | 1 | 5 | 0.00% |
| VIX250318P00017000 | 2024-07-03 8:30AM CDT | 17.00 | 2.41 | 2.37 | 2.48 | -0.03 | -1.23% | 1 | 5 | 0.00% |
| VIX250318P00018000 | 2024-07-02 1:57PM CDT | 18.00 | 3.09 | 2.87 | 3.20 | 0.00 | - | 3 | 7 | 0.00% |
| VIX250318P00019000 | 2024-07-05 8:58AM CDT | 19.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 2 | 31 | 0.00% |
| VIX250318P00020000 | 2024-07-05 8:59AM CDT | 20.00 | 4.36 | 4.25 | 4.65 | -0.02 | -0.46% | 100 | 10 | 0.00% |
| VIX250318P00021000 | 2024-06-28 2:37PM CDT | 21.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 1 | 2 | 0.00% |
| VIX250318P00040000 | 2024-06-27 9:35AM CDT | 40.00 | 21.60 | 21.50 | 22.00 | 0.00 | - | - | 21 | 0.00% |
| VIX250318P00100000 | 2024-06-27 9:27AM CDT | 100.00 | 78.45 | 78.35 | 79.25 | 0.00 | - | - | 1 | 0.00% |
| VIX250318P00150000 | 2024-06-27 9:22AM CDT | 150.00 | 126.45 | 126.45 | 127.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.