CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:20.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00020000 | 2024-05-03 3:04PM CDT | 2024-05-08 | 0.06 | 0.00 | 0.13 | -0.03 | -33.33% | 148 | 2,294 | 218.75% |
| VIXW240515C00020000 | 2024-05-03 2:43PM CDT | 2024-05-15 | 0.17 | 0.00 | 0.28 | -0.05 | -22.73% | 9 | 916 | 155.08% |
| VIX240522C00020000 | 2024-05-03 3:13PM CDT | 2024-05-22 | 0.20 | 0.20 | 0.24 | -0.12 | -37.50% | 24,104 | 273,176 | 135.55% |
| VIXW240529C00020000 | 2024-05-03 11:20AM CDT | 2024-05-29 | 0.47 | 0.13 | 0.66 | -0.13 | -21.67% | 34 | 464 | 136.33% |
| VIXW240605C00020000 | 2024-05-03 9:10AM CDT | 2024-06-05 | 0.60 | 0.16 | 0.81 | +0.60 | - | 22 | 101 | 128.91% |
| VIX240618C00020000 | 2024-05-03 3:11PM CDT | 2024-06-18 | 0.62 | 0.55 | 0.68 | -0.11 | -15.07% | 12,177 | 86,346 | 118.07% |
| VIX240717C00020000 | 2024-05-03 2:34PM CDT | 2024-07-17 | 1.02 | 0.97 | 1.03 | -0.15 | -12.82% | 12,723 | 189,422 | 111.52% |
| VIX240821C00020000 | 2024-05-03 3:02PM CDT | 2024-08-21 | 1.43 | 1.37 | 1.43 | -0.12 | -7.74% | 43 | 43,999 | 106.93% |
| VIX240918C00020000 | 2024-05-03 1:56PM CDT | 2024-09-18 | 1.71 | 1.66 | 1.73 | -0.14 | -7.57% | 376 | 31,205 | 104.88% |
| VIX241016C00020000 | 2024-05-03 1:37PM CDT | 2024-10-16 | 2.65 | 2.57 | 2.70 | -0.16 | -5.69% | 23 | 32,487 | 121.97% |
| VIX241120C00020000 | 2024-05-03 2:48PM CDT | 2024-11-20 | 2.34 | 2.18 | 2.36 | -0.16 | -6.40% | 31 | 1,105 | 101.56% |
| VIX241218C00020000 | 2024-05-03 2:51PM CDT | 2024-12-18 | 2.53 | 2.06 | 2.70 | -0.05 | -1.94% | 11 | 659 | 97.75% |
| VIX250122C00020000 | 2024-05-03 2:54PM CDT | 2025-01-22 | 3.05 | 2.38 | 3.35 | +3.05 | - | 11 | 11 | 101.66% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00020000 | 2024-05-03 1:42PM CDT | 2024-05-08 | 5.45 | 5.01 | 6.04 | +0.75 | +15.96% | 2 | 4 | 0.00% |
| VIXW240515P00020000 | 2024-04-23 1:26PM CDT | 2024-05-15 | 4.36 | 4.65 | 5.74 | 0.00 | - | 4 | 13 | 0.00% |
| VIX240522P00020000 | 2024-05-03 3:08PM CDT | 2024-05-22 | 5.63 | 5.55 | 5.70 | +0.48 | +9.32% | 115 | 13,614 | 0.00% |
| VIXW240529P00020000 | 2024-05-03 1:42PM CDT | 2024-05-29 | 5.10 | 4.30 | 5.49 | +5.10 | - | 2 | 5 | 0.00% |
| VIX240618P00020000 | 2024-05-03 2:50PM CDT | 2024-06-18 | 5.40 | 5.35 | 5.55 | +0.36 | +7.14% | 226 | 41,553 | 0.00% |
| VIX240717P00020000 | 2024-05-03 3:08PM CDT | 2024-07-17 | 5.10 | 5.05 | 5.15 | +0.50 | +10.87% | 21 | 25,933 | 0.00% |
| VIX240821P00020000 | 2024-05-03 2:37PM CDT | 2024-08-21 | 4.94 | 4.90 | 5.00 | +0.21 | +4.44% | 121 | 908 | 0.00% |
| VIX240918P00020000 | 2024-05-03 2:34PM CDT | 2024-09-18 | 4.74 | 4.70 | 4.80 | +0.14 | +3.04% | 56 | 25,338 | 0.00% |
| VIX241016P00020000 | 2024-05-03 11:54AM CDT | 2024-10-16 | 3.20 | 3.15 | 3.35 | +0.10 | +3.23% | 9 | 17,884 | 0.00% |
| VIX241120P00020000 | 2024-05-03 12:58PM CDT | 2024-11-20 | 4.42 | 4.35 | 4.55 | +0.07 | +1.61% | 5 | 299 | 0.00% |
| VIX241218P00020000 | 2024-05-02 9:04AM CDT | 2024-12-18 | 4.55 | 4.45 | 5.15 | 0.00 | - | 2 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.