CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-16 2:55PM CDT | 10.00 | 2.78 | 2.83 | 2.93 | 0.00 | - | 136 | 0 | 234.77% |
| VIX240522C00010500 | 2024-05-16 8:55AM CDT | 10.50 | 2.35 | 2.33 | 2.43 | 0.00 | - | 5 | 0 | 202.34% |
| VIX240522C00011000 | 2024-05-16 10:20AM CDT | 11.00 | 1.86 | 1.83 | 1.93 | 0.00 | - | 14 | 0 | 170.31% |
| VIX240522C00011500 | 2024-05-16 2:48PM CDT | 11.50 | 1.37 | 1.32 | 1.42 | 0.00 | - | 3 | 0 | 135.94% |
| VIX240522C00012000 | 2024-05-16 2:53PM CDT | 12.00 | 0.84 | 0.85 | 0.96 | 0.00 | - | 421 | 0 | 108.20% |
| VIX240522C00012500 | 2024-05-16 3:10PM CDT | 12.50 | 0.53 | 0.49 | 0.58 | 0.00 | - | 1,577 | 0 | 90.23% |
| VIX240522C00013000 | 2024-05-16 3:14PM CDT | 13.00 | 0.31 | 0.28 | 0.36 | 0.00 | - | 17,202 | 0 | 86.72% |
| VIX240522C00013500 | 2024-05-16 3:05PM CDT | 13.50 | 0.20 | 0.16 | 0.24 | 0.00 | - | 8,112 | 0 | 89.06% |
| VIX240522C00014000 | 2024-05-16 3:00PM CDT | 14.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 45,763 | 0 | 94.14% |
| VIX240522C00014500 | 2024-05-16 2:48PM CDT | 14.50 | 0.11 | 0.07 | 0.13 | 0.00 | - | 5,748 | 0 | 101.56% |
| VIX240522C00015000 | 2024-05-16 2:54PM CDT | 15.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 24,874 | 0 | 109.77% |
| VIX240522C00015500 | 2024-05-16 2:59PM CDT | 15.50 | 0.07 | 0.04 | 0.10 | 0.00 | - | 731 | 0 | 119.53% |
| VIX240522C00016000 | 2024-05-16 2:53PM CDT | 16.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 302 | 0 | 127.34% |
| VIX240522C00017000 | 2024-05-16 1:35PM CDT | 17.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1,176 | 0 | 144.53% |
| VIX240522C00018000 | 2024-05-16 3:07PM CDT | 18.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2,570 | 0 | 160.94% |
| VIX240522C00019000 | 2024-05-16 2:48PM CDT | 19.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6,122 | 0 | 171.88% |
| VIX240522C00020000 | 2024-05-16 3:00PM CDT | 20.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2,183 | 0 | 189.06% |
| VIX240522C00021000 | 2024-05-16 10:46AM CDT | 21.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 15,426 | 0 | 204.69% |
| VIX240522C00022000 | 2024-05-16 2:57PM CDT | 22.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 655 | 0 | 218.75% |
| VIX240522C00023000 | 2024-05-16 10:16AM CDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 0 | 226.56% |
| VIX240522C00024000 | 2024-05-16 9:29AM CDT | 24.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2,500 | 0 | 240.63% |
| VIX240522C00025000 | 2024-05-16 11:37AM CDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 268 | 0 | 251.56% |
| VIX240522C00026000 | 2024-05-16 9:25AM CDT | 26.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 0 | 262.50% |
| VIX240522C00027000 | 2024-05-16 9:14AM CDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 0 | 275.00% |
| VIX240522C00028000 | 2024-05-16 2:26PM CDT | 28.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13,548 | 0 | 284.38% |
| VIX240522C00029000 | 2024-05-16 2:59PM CDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 54 | 0 | 278.13% |
| VIX240522C00030000 | 2024-05-16 2:13PM CDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5,019 | 0 | 287.50% |
| VIX240522C00031000 | 2024-05-16 2:41PM CDT | 31.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 0 | 296.88% |
| VIX240522C00032000 | 2024-05-16 2:24PM CDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 0 | 306.25% |
| VIX240522C00033000 | 2024-05-16 2:24PM CDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 0 | 312.50% |
| VIX240522C00034000 | 2024-05-09 9:56AM CDT | 34.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 321.88% |
| VIX240522C00035000 | 2024-05-16 12:22PM CDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 37,090 | 0 | 331.25% |
| VIX240522C00036000 | 2024-05-14 2:51PM CDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 90 | 0 | 337.50% |
| VIX240522C00037000 | 2024-05-16 3:12PM CDT | 37.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 800 | 0 | 343.75% |
| VIX240522C00038000 | 2024-05-15 9:33AM CDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 425 | 0 | 350.00% |
| VIX240522C00039000 | 2024-05-15 2:52PM CDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 552 | 0 | 356.25% |
| VIX240522C00040000 | 2024-05-16 2:16PM CDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,107 | 0 | 362.50% |
| VIX240522C00042500 | 2024-05-16 1:33PM CDT | 42.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 381.25% |
| VIX240522C00045000 | 2024-05-15 1:49PM CDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 121 | 0 | 393.75% |
| VIX240522C00047500 | 2024-05-14 2:21PM CDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 0 | 406.25% |
| VIX240522C00050000 | 2024-05-15 8:45AM CDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 0 | 406.25% |
| VIX240522C00055000 | 2024-05-13 1:59PM CDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 295 | 0 | 431.25% |
| VIX240522C00060000 | 2024-05-14 9:40AM CDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 0 | 437.50% |
| VIX240522C00065000 | 2024-04-30 2:21PM CDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 468.75% |
| VIX240522C00070000 | 2024-05-16 11:36AM CDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 487.50% |
| VIX240522C00075000 | 2024-05-15 12:31PM CDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 500.00% |
| VIX240522C00080000 | 2024-05-13 11:25AM CDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 518.75% |
| VIX240522C00085000 | 2024-05-10 12:33PM CDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 531.25% |
| VIX240522C00090000 | 2024-05-08 8:36AM CDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 543.75% |
| VIX240522C00095000 | 2024-05-06 11:34AM CDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 556.25% |
| VIX240522C00100000 | 2024-05-16 12:56PM CDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 399 | 0 | 568.75% |
| VIX240522C00110000 | 2024-04-25 11:02AM CDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 34 | 0 | 587.50% |
| VIX240522C00120000 | 2024-04-19 12:13PM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 612.50% |
| VIX240522C00130000 | 2024-04-19 10:44AM CDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 625.00% |
| VIX240522C00140000 | 2024-04-17 10:28AM CDT | 140.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 643.75% |
| VIX240522C00150000 | 2024-04-30 12:38PM CDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 656.25% |
| VIX240522C00160000 | 2024-04-16 8:30AM CDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 342 | 668.75% |
| VIX240522C00170000 | 2024-04-05 2:30PM CDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 553 | 700.00% |
| VIX240522C00180000 | 2024-04-30 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 700.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-16 12:21PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 75.00% |
| VIX240522P00010500 | 2024-04-19 12:29PM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 62.50% |
| VIX240522P00011000 | 2024-05-16 11:02AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 0 | 51.56% |
| VIX240522P00011500 | 2024-05-16 2:54PM CDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 0 | 40.63% |
| VIX240522P00012000 | 2024-05-16 2:54PM CDT | 12.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1,471 | 0 | 32.81% |
| VIX240522P00012500 | 2024-05-16 3:03PM CDT | 12.50 | 0.18 | 0.12 | 0.20 | 0.00 | - | 21,757 | 0 | 24.61% |
| VIX240522P00013000 | 2024-05-16 2:59PM CDT | 13.00 | 0.46 | 0.40 | 0.49 | 0.00 | - | 19,752 | 0 | 0.00% |
| VIX240522P00013500 | 2024-05-16 3:03PM CDT | 13.50 | 0.87 | 0.77 | 0.87 | 0.00 | - | 23,004 | 0 | 0.00% |
| VIX240522P00014000 | 2024-05-16 12:21PM CDT | 14.00 | 1.26 | 1.21 | 1.30 | 0.00 | - | 15,964 | 0 | 0.00% |
| VIX240522P00014500 | 2024-05-16 2:41PM CDT | 14.50 | 1.75 | 1.67 | 1.77 | 0.00 | - | 4,518 | 0 | 0.00% |
| VIX240522P00015000 | 2024-05-16 1:53PM CDT | 15.00 | 2.17 | 2.15 | 2.25 | 0.00 | - | 22,674 | 0 | 0.00% |
| VIX240522P00015500 | 2024-05-15 2:39PM CDT | 15.50 | 2.66 | 2.64 | 2.74 | 0.00 | - | 1,068 | 0 | 0.00% |
| VIX240522P00016000 | 2024-05-16 12:48PM CDT | 16.00 | 3.05 | 3.10 | 3.25 | 0.00 | - | 10,106 | 0 | 0.00% |
| VIX240522P00017000 | 2024-05-16 12:21PM CDT | 17.00 | 4.12 | 4.10 | 4.25 | 0.00 | - | 57 | 0 | 0.00% |
| VIX240522P00018000 | 2024-05-16 10:35AM CDT | 18.00 | 5.20 | 5.10 | 5.25 | 0.00 | - | 3,315 | 0 | 0.00% |
| VIX240522P00019000 | 2024-05-16 2:42PM CDT | 19.00 | 6.15 | 6.10 | 6.25 | 0.00 | - | 2,979 | 0 | 0.00% |
| VIX240522P00020000 | 2024-05-16 2:49PM CDT | 20.00 | 7.21 | 7.10 | 7.25 | 0.00 | - | 1,368 | 0 | 0.00% |
| VIX240522P00021000 | 2024-05-16 8:46AM CDT | 21.00 | 8.15 | 8.10 | 8.20 | 0.00 | - | 1,060 | 0 | 0.00% |
| VIX240522P00022000 | 2024-05-15 12:44PM CDT | 22.00 | 9.05 | 9.10 | 9.25 | 0.00 | - | 52 | 0 | 0.00% |
| VIX240522P00023000 | 2024-05-15 9:55AM CDT | 23.00 | 9.85 | 10.05 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00024000 | 2024-05-16 12:23PM CDT | 24.00 | 11.05 | 11.10 | 11.25 | 0.00 | - | 551 | 0 | 0.00% |
| VIX240522P00025000 | 2024-05-16 10:16AM CDT | 25.00 | 12.15 | 12.10 | 12.20 | 0.00 | - | 2,001 | 0 | 0.00% |
| VIX240522P00026000 | 2024-05-15 9:33AM CDT | 26.00 | 12.80 | 13.10 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240522P00027000 | 2024-05-15 8:30AM CDT | 27.00 | 13.60 | 14.10 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00028000 | 2024-05-14 12:48PM CDT | 28.00 | 14.45 | 15.05 | 15.20 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240522P00029000 | 2024-05-08 11:39AM CDT | 29.00 | 14.97 | 16.05 | 16.20 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00030000 | 2024-05-15 11:31AM CDT | 30.00 | 17.15 | 17.05 | 17.20 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00031000 | 2024-04-30 8:38AM CDT | 31.00 | 15.89 | 18.05 | 18.20 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00032000 | 2024-05-07 9:15AM CDT | 32.00 | 17.77 | 19.05 | 19.20 | 0.00 | - | 7 | 0 | 0.00% |
| VIX240522P00033000 | 2024-05-06 9:46AM CDT | 33.00 | 18.66 | 20.05 | 20.20 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240522P00034000 | 2024-05-13 3:05PM CDT | 34.00 | 20.15 | 21.05 | 21.20 | 0.00 | - | 200 | 0 | 0.00% |
| VIX240522P00035000 | 2024-05-13 8:30AM CDT | 35.00 | 21.49 | 22.05 | 22.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00036000 | 2024-05-15 1:56PM CDT | 36.00 | 22.98 | 23.05 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00037000 | 2024-05-08 1:35PM CDT | 37.00 | 23.05 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00038000 | 2024-05-13 10:17AM CDT | 38.00 | 24.40 | 25.05 | 25.20 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00039000 | 2024-04-24 10:22AM CDT | 39.00 | 23.15 | 26.05 | 26.20 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240522P00040000 | 2024-04-26 11:57AM CDT | 40.00 | 24.62 | 27.05 | 27.20 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00042500 | 2024-04-11 2:59PM CDT | 42.50 | 26.65 | 28.70 | 29.10 | 0.00 | - | 5 | 100 | 0.00% |
| VIX240522P00045000 | 2024-05-15 9:00AM CDT | 45.00 | 31.70 | 32.05 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00047500 | 2024-05-06 8:47AM CDT | 47.50 | 33.15 | 34.55 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00050000 | 2024-04-29 9:40AM CDT | 50.00 | 34.70 | 37.05 | 37.20 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00055000 | 2023-10-25 11:42AM CDT | 55.00 | 33.25 | 36.70 | 36.85 | 0.00 | - | - | 0 | 0.00% |
| VIX240522P00060000 | 2024-04-23 1:14PM CDT | 60.00 | 44.00 | 47.05 | 47.20 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240522P00065000 | 2024-05-07 11:24AM CDT | 65.00 | 50.70 | 52.05 | 52.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00070000 | 2024-05-14 3:00PM CDT | 70.00 | 56.45 | 57.05 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00075000 | 2024-05-07 11:26AM CDT | 75.00 | 60.65 | 62.05 | 62.20 | 0.00 | - | 120 | 0 | 0.00% |
| VIX240522P00080000 | 2024-05-13 2:45PM CDT | 80.00 | 66.15 | 67.00 | 67.15 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240522P00085000 | 2024-04-26 2:48PM CDT | 85.00 | 69.36 | 72.05 | 72.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00090000 | 2024-04-19 1:35PM CDT | 90.00 | 71.83 | 77.05 | 77.15 | 0.00 | - | 30 | 0 | 0.00% |
| VIX240522P00095000 | 2024-04-30 11:38AM CDT | 95.00 | 79.33 | 82.05 | 82.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00100000 | 2024-05-06 9:50AM CDT | 100.00 | 85.45 | 87.05 | 87.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00110000 | 2024-05-01 9:27AM CDT | 110.00 | 93.79 | 97.00 | 97.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00120000 | 2024-05-06 12:38PM CDT | 120.00 | 105.41 | 107.00 | 107.15 | 0.00 | - | 205 | 0 | 0.00% |
| VIX240522P00130000 | 2024-05-01 2:50PM CDT | 130.00 | 114.25 | 117.00 | 117.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00140000 | 2024-05-01 2:50PM CDT | 140.00 | 124.18 | 127.00 | 127.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00150000 | 2024-05-06 12:38PM CDT | 150.00 | 135.35 | 137.00 | 137.15 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00160000 | 2024-05-13 2:51PM CDT | 160.00 | 145.92 | 147.00 | 147.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00170000 | 2024-04-24 2:11PM CDT | 170.00 | 153.50 | 157.00 | 157.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00180000 | 2024-05-16 1:33PM CDT | 180.00 | 166.80 | 167.00 | 167.15 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.