CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 07:11AM CDT. Market open.
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-20 10:59AM CDT | 10.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| VIXW240626C00010500 | 2024-06-24 10:50AM CDT | 10.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| VIXW240626C00011000 | 2024-06-24 2:56PM CDT | 11.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| VIXW240626C00011500 | 2024-06-25 12:26PM CDT | 11.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VIXW240626C00012000 | 2024-06-25 3:00PM CDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 78 | 555 | 0.00% |
| VIXW240626C00012500 | 2024-06-25 1:37PM CDT | 12.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 279 | 0.00% |
| VIXW240626C00013000 | 2024-06-25 3:11PM CDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 383 | 1,494 | 0.00% |
| VIXW240626C00013500 | 2024-06-25 3:02PM CDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 573 | 1,005 | 25.00% |
| VIXW240626C00014000 | 2024-06-25 3:11PM CDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 1,350 | 50.00% |
| VIXW240626C00014500 | 2024-06-25 12:07PM CDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 560 | 50.00% |
| VIXW240626C00015000 | 2024-06-25 3:00PM CDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 11,408 | 50.00% |
| VIXW240626C00016000 | 2024-06-25 2:54PM CDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 783 | 50.00% |
| VIXW240626C00017000 | 2024-06-25 2:00PM CDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 819 | 50.00% |
| VIXW240626C00018000 | 2024-06-25 2:24PM CDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 286 | 50.00% |
| VIXW240626C00019000 | 2024-06-24 1:21PM CDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 50.00% |
| VIXW240626C00020000 | 2024-06-25 12:17PM CDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 3,122 | 100.00% |
| VIXW240626C00021000 | 2024-06-25 1:34PM CDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 50.00% |
| VIXW240626C00022000 | 2024-06-25 11:47AM CDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 10,217 | 50.00% |
| VIXW240626C00023000 | 2024-06-21 8:32AM CDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| VIXW240626C00025000 | 2024-06-24 8:32AM CDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,097 | 50.00% |
| VIXW240626C00026000 | 2024-06-21 1:09PM CDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| VIXW240626C00027000 | 2024-06-21 12:14PM CDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 204 | 50.00% |
| VIXW240626C00028000 | 2024-06-20 1:04PM CDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| VIXW240626C00029000 | 2024-06-20 2:30PM CDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| VIXW240626C00030000 | 2024-06-24 8:30AM CDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 352 | 50.00% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240626C00033000 | 2024-06-17 10:03AM CDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 50.00% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240626C00035000 | 2024-06-20 8:33AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| VIXW240626C00040000 | 2024-06-21 12:12PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 46 | 50.00% |
| VIXW240626C00050000 | 2024-06-18 9:13AM CDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 1,237.50% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-18 11:23AM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| VIXW240626P00011500 | 2024-06-21 10:38AM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| VIXW240626P00012000 | 2024-06-24 1:01PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 841 | 50.00% |
| VIXW240626P00012500 | 2024-06-25 2:57PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 905 | 25.00% |
| VIXW240626P00013000 | 2024-06-25 3:12PM CDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 242 | 1,030 | 1.56% |
| VIXW240626P00013500 | 2024-06-25 2:49PM CDT | 13.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 136 | 169 | 0.00% |
| VIXW240626P00014000 | 2024-06-25 2:58PM CDT | 14.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 65 | 77 | 0.00% |
| VIXW240626P00014500 | 2024-06-25 1:26PM CDT | 14.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| VIXW240626P00015000 | 2024-06-25 8:58AM CDT | 15.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| VIXW240626P00016000 | 2024-06-25 12:20PM CDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 0.00% |
| VIXW240626P00017000 | 2024-06-24 3:05PM CDT | 17.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| VIXW240626P00018000 | 2024-06-14 10:13AM CDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00020000 | 2024-06-25 10:09AM CDT | 20.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| VIXW240626P00021000 | 2024-06-25 2:05PM CDT | 21.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| VIXW240626P00022000 | 2024-06-25 2:03PM CDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| VIXW240626P00023000 | 2024-06-25 1:37PM CDT | 23.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| VIXW240626P00024000 | 2024-06-25 2:52PM CDT | 24.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| VIXW240626P00025000 | 2024-06-25 10:12AM CDT | 25.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| VIXW240626P00026000 | 2024-06-17 9:41AM CDT | 26.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00027000 | 2024-06-25 1:09PM CDT | 27.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VIXW240626P00028000 | 2024-06-25 10:16AM CDT | 28.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240626P00029000 | 2024-06-25 10:12AM CDT | 29.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VIXW240626P00030000 | 2024-06-21 1:25PM CDT | 30.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW240626P00035000 | 2024-06-24 2:00PM CDT | 35.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00080000 | 2024-06-17 2:44PM CDT | 80.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.