Advertisement
U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
13.01+0.23 (+1.80%)
At close: 03:15PM CDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 3, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW240403C000100002024-03-28 9:22AM CDT10.004.283.475.14+0.12+2.88%1208436.33%
VIXW240403C000105002024-03-27 2:54PM CDT10.503.622.974.640.00-55394.53%
VIXW240403C000110002024-03-27 1:32PM CDT11.003.192.474.140.00-28354.30%
VIXW240403C000115002024-03-26 9:58AM CDT11.502.801.973.640.00-57314.84%
VIXW240403C000120002024-03-28 9:05AM CDT12.002.171.463.15+0.15+7.43%15258275.78%
VIXW240403C000125002024-03-28 2:17PM CDT12.501.610.962.66-0.04-2.42%1217237.11%
VIXW240403C000130002024-03-28 2:39PM CDT13.001.150.462.18-0.30-20.69%2771,072198.24%
VIXW240403C000135002024-03-28 3:12PM CDT13.500.850.031.25+0.07+8.97%144934127.34%
VIXW240403C000140002024-03-28 3:05PM CDT14.000.460.001.18-0.02-4.17%1481,477146.29%
VIXW240403C000145002024-03-28 3:00PM CDT14.500.320.000.87+0.02+6.67%212646143.75%
VIXW240403C000150002024-03-28 3:14PM CDT15.000.250.100.26+0.03+13.64%8132,892114.45%
VIXW240403C000160002024-03-28 3:13PM CDT16.000.120.000.57-0.04-25.00%337512169.53%
VIXW240403C000170002024-03-28 3:14PM CDT17.000.080.000.45-0.02-20.00%411,705184.38%
VIXW240403C000180002024-03-28 3:10PM CDT18.000.060.000.36-0.01-14.29%15410,233196.88%
VIXW240403C000190002024-03-28 2:36PM CDT19.000.050.000.00-0.01-16.67%1854,31550.00%
VIXW240403C000200002024-03-28 1:01PM CDT20.000.020.000.00-0.03-60.00%3780350.00%
VIXW240403C000210002024-03-27 11:28AM CDT21.000.030.000.00-0.01-25.00%10057250.00%
VIXW240403C000220002024-03-28 9:21AM CDT22.000.020.000.00-0.02-50.00%1513650.00%
VIXW240403C000230002024-03-27 8:42AM CDT23.000.040.000.220.00-10130264.06%
VIXW240403C000240002024-03-27 3:03PM CDT24.000.040.000.210.00-30108275.78%
VIXW240403C000250002024-03-28 3:03PM CDT25.000.020.000.00-0.02-50.00%10636750.00%
VIXW240403C000260002024-03-26 11:17AM CDT26.000.020.000.190.00-25236297.66%
VIXW240403C000270002024-03-27 9:20AM CDT27.000.020.000.190.00-200248309.38%
VIXW240403C000280002024-03-25 10:13AM CDT28.000.050.000.180.00-50173318.75%
VIXW240403C000290002024-03-15 11:13AM CDT29.000.170.000.180.00--7329.69%
VIXW240403C000300002024-03-28 1:15PM CDT30.000.020.010.17-0.01-33.33%20574340.63%
VIXW240403C000310002024-03-28 1:00PM CDT31.000.010.000.17-0.02-66.67%10168346.88%
VIXW240403C000320002024-03-22 3:06PM CDT32.000.040.000.170.00-1014357.03%
VIXW240403C000330002024-03-20 9:58AM CDT33.000.060.000.170.00--100366.41%
VIXW240403C000350002024-03-20 2:49PM CDT35.000.050.000.160.00-20101381.25%
VIXW240403C000360002024-03-25 8:52AM CDT36.000.010.000.160.00-1530389.06%
VIXW240403C000370002024-03-12 9:52AM CDT37.000.110.000.160.00-2091396.88%
VIXW240403C000380002024-03-11 12:34PM CDT38.000.130.000.150.00-3050401.56%
VIXW240403C000390002024-03-06 1:28PM CDT39.000.130.000.150.00-5353407.81%
VIXW240403C000400002024-03-21 9:25AM CDT40.000.020.000.15+0.01+100.00%11,859415.63%
VIXW240403C000425002024-03-12 10:34AM CDT42.500.070.000.150.00-5058432.81%
VIXW240403C000450002024-03-20 9:58AM CDT45.000.030.000.150.00-55450.00%
VIXW240403C000500002024-03-22 8:39AM CDT50.000.020.000.140.00-10220475.00%
VIXW240403C000550002024-03-18 8:35AM CDT55.000.040.000.140.00--20500.00%
PutsforApril 3, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW240403P000110002024-03-19 9:05AM CDT11.000.010.000.000.00-1325.00%
VIXW240403P000115002024-03-20 2:49PM CDT11.500.010.000.000.00--225.00%
VIXW240403P000120002024-03-22 9:17AM CDT12.000.030.000.150.00-4460.55%
VIXW240403P000125002024-03-27 1:45PM CDT12.500.020.000.180.00-130058.59%
VIXW240403P000130002024-03-28 2:46PM CDT13.000.030.000.25-0.02-40.00%1,2691,39338.28%
VIXW240403P000135002024-03-28 2:41PM CDT13.500.070.000.00-0.10-58.82%3765690.00%
VIXW240403P000140002024-03-28 2:39PM CDT14.000.240.000.73-0.14-36.84%1771,0640.00%
VIXW240403P000145002024-03-28 12:32PM CDT14.500.550.501.13-0.11-16.67%61330.00%
VIXW240403P000150002024-03-28 1:01PM CDT15.000.960.251.64-0.24-20.00%1021670.00%
VIXW240403P000160002024-03-27 2:20PM CDT16.001.951.062.620.00-1190.00%
VIXW240403P000170002024-03-27 9:30AM CDT17.002.661.963.590.00-10720.00%
VIXW240403P000180002024-03-27 1:17PM CDT18.003.872.914.560.00-240.00%
VIXW240403P000190002024-03-25 12:07PM CDT19.004.953.905.56+0.40+8.79%12040.00%
VIXW240403P000200002024-03-26 10:10AM CDT20.005.744.886.560.00-10160.00%
VIXW240403P000230002024-03-28 11:40AM CDT23.008.807.869.54+0.65+7.98%5160.00%
VIXW240403P000240002024-03-27 3:02PM CDT24.009.918.8510.540.00-2232230.00%
VIXW240403P000250002024-03-19 9:05AM CDT25.0010.069.8511.540.00-330.00%
VIXW240403P000260002024-03-18 3:01PM CDT26.0010.8310.8512.540.00--100.00%
VIXW240403P000300002024-03-21 9:26AM CDT30.0015.5914.8416.530.00--50.00%
VIXW240403P000350002024-03-27 11:22AM CDT35.0020.8119.8421.530.00-110.00%
VIXW240403P000390002024-03-20 12:50PM CDT39.0024.2323.8425.520.00--100.00%
VIXW240403P000400002024-03-26 8:50AM CDT40.0025.6224.8426.520.00-230.00%
VIXW240403P000600002024-03-21 9:26AM CDT60.0045.4444.8346.510.00-560.00%
VIXW240403P000700002024-03-25 2:45PM CDT70.0055.4854.8356.500.00--400.00%
VIXW240403P000800002024-03-21 10:51AM CDT80.0065.3364.8366.500.00--10.00%
VIXW240403P001000002024-03-26 2:36PM CDT100.0085.4884.8286.490.00--10.00%