Advertisement
Advertisement
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Advertisement
Advertisement
CallsforJuly 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220720C00010000 | 2022-01-04 2:06PM EDT | 10.00 | 15.75 | 16.20 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720C00011000 | 2021-12-22 12:16PM EDT | 11.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX220720C00012000 | 2021-12-15 4:23PM EDT | 12.00 | 13.60 | 14.20 | 14.80 | 0.00 | - | 100 | 0 | 0.00% |
| VIX220720C00013000 | 2021-12-29 11:31AM EDT | 13.00 | 13.20 | 13.20 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720C00014000 | 2021-12-30 11:56AM EDT | 14.00 | 11.77 | 12.30 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720C00015000 | 2022-01-04 4:55PM EDT | 15.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720C00016000 | 2022-01-04 10:30AM EDT | 16.00 | 10.30 | 10.60 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720C00017000 | 2022-01-05 4:59PM EDT | 17.00 | 10.10 | 9.80 | 10.40 | 0.00 | - | 13 | 0 | 0.00% |
| VIX220720C00018000 | 2022-01-05 11:05AM EDT | 18.00 | 8.75 | 9.00 | 9.60 | 0.00 | - | 6 | 0 | 0.00% |
| VIX220720C00019000 | 2021-12-23 12:08PM EDT | 19.00 | 8.62 | 8.40 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720C00020000 | 2022-01-05 2:45PM EDT | 20.00 | 7.62 | 7.80 | 8.40 | 0.00 | - | 25 | 0 | 0.00% |
| VIX220720C00021000 | 2022-01-05 11:16AM EDT | 21.00 | 6.85 | 0.00 | 0.00 | -0.19 | -2.70% | 20 | 261 | 0.00% |
| VIX220720C00022000 | 2022-01-03 4:59PM EDT | 22.00 | 6.50 | 6.70 | 7.30 | 0.00 | - | 1 | 0 | 90.63% |
| VIX220720C00023000 | 2022-01-04 11:43AM EDT | 23.00 | 6.10 | 6.30 | 6.90 | 0.00 | - | 9 | 0 | 117.77% |
| VIX220720C00024000 | 2021-12-23 2:28PM EDT | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 76 | 276 | 0.00% |
| VIX220720C00025000 | 2022-01-05 4:16PM EDT | 25.00 | 5.79 | 5.60 | 6.10 | 0.00 | - | 2 | 0 | 145.02% |
| VIX220720C00026000 | 2022-01-05 1:11PM EDT | 26.00 | 5.10 | 5.20 | 5.80 | 0.00 | - | 8 | 0 | 153.81% |
| VIX220720C00027000 | 2022-01-05 1:28PM EDT | 27.00 | 4.70 | 0.00 | 0.00 | -0.40 | -7.84% | 2 | 1,295 | 0.00% |
| VIX220720C00028000 | 2022-01-04 4:57PM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| VIX220720C00029000 | 2021-12-31 11:45AM EDT | 29.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 182 | 0 | 174.90% |
| VIX220720C00030000 | 2022-01-05 4:55PM EDT | 30.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VIX220720C00032500 | 2022-01-04 10:47AM EDT | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VIX220720C00035000 | 2022-01-05 4:16PM EDT | 35.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX220720C00037500 | 2022-01-03 11:37AM EDT | 37.50 | 2.95 | 2.90 | 3.30 | 0.00 | - | 6 | 0 | 211.23% |
| VIX220720C00040000 | 2022-01-05 3:14PM EDT | 40.00 | 2.67 | 2.60 | 3.00 | 0.00 | - | 5 | 0 | 219.04% |
| VIX220720C00042500 | 2021-12-31 3:57PM EDT | 42.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 156 | 635 | 50.00% |
| VIX220720C00045000 | 2022-01-05 2:03PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| VIX220720C00047500 | 2022-01-05 3:10PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| VIX220720C00050000 | 2022-01-05 4:55PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX220720C00055000 | 2021-12-17 11:40AM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX220720C00060000 | 2021-12-31 11:42AM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX220720C00065000 | 2021-12-20 4:38PM EDT | 65.00 | 1.40 | 0.95 | 1.25 | 0.00 | - | 50 | 0 | 256.35% |
| VIX220720C00070000 | 2022-01-04 3:54PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,200 | 0 | 50.00% |
| VIX220720C00075000 | 2022-01-04 11:25AM EDT | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX220720C00080000 | 2021-12-30 10:47AM EDT | 80.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 0 | 268.16% |
| VIX220720C00085000 | 2022-01-05 10:56AM EDT | 85.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 50 | 0 | 270.31% |
| VIX220720C00090000 | 2022-01-04 10:58AM EDT | 90.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 2 | 0 | 270.70% |
| VIX220720C00095000 | 2021-12-31 12:46PM EDT | 95.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 5 | 0 | 274.41% |
| VIX220720C00100000 | 2021-12-30 11:55AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| VIX220720C00110000 | 2022-01-05 3:15PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| VIX220720C00120000 | 2021-11-10 10:46AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIX220720C00130000 | 2021-12-22 1:05PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| VIX220720C00140000 | 2022-01-05 3:35PM EDT | 140.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 810 | 0 | 292.58% |
| VIX220720C00150000 | 2021-12-28 2:13PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 289.45% |
PutsforJuly 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220720P00010000 | 2021-11-10 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX220720P00012000 | 2021-11-01 4:06PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX220720P00013000 | 2021-12-23 1:30PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 169.53% |
| VIX220720P00014000 | 2022-01-03 5:11PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 162.89% |
| VIX220720P00015000 | 2021-12-31 4:18PM EDT | 15.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 165.63% |
| VIX220720P00016000 | 2021-12-31 4:19PM EDT | 16.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 163.67% |
| VIX220720P00017000 | 2022-01-05 4:35PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 133 | 1,710 | 50.00% |
| VIX220720P00018000 | 2022-01-03 4:55PM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX220720P00019000 | 2022-01-04 1:26PM EDT | 19.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| VIX220720P00020000 | 2022-01-04 4:57PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 101 | 1,047 | 25.00% |
| VIX220720P00021000 | 2021-12-17 10:40AM EDT | 21.00 | 2.20 | 1.80 | 2.20 | 0.00 | - | 10 | 0 | 210.94% |
| VIX220720P00022000 | 2022-01-05 3:44PM EDT | 22.00 | 2.55 | 2.30 | 2.70 | 0.00 | - | 20 | 0 | 217.09% |
| VIX220720P00023000 | 2022-01-05 4:35PM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VIX220720P00024000 | 2021-12-28 2:43PM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| VIX220720P00025000 | 2022-01-05 10:38AM EDT | 25.00 | 4.60 | 4.00 | 4.50 | 0.00 | - | 1 | 0 | 233.79% |
| VIX220720P00026000 | 2022-01-05 1:11PM EDT | 26.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VIX220720P00027000 | 2022-01-04 11:42AM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VIX220720P00028000 | 2021-12-28 12:56PM EDT | 28.00 | 6.80 | 6.10 | 6.60 | 0.00 | - | 10 | 0 | 250.64% |
| VIX220720P00029000 | 2021-12-30 1:38PM EDT | 29.00 | 7.70 | 6.80 | 7.30 | 0.00 | - | 12 | 0 | 253.91% |
| VIX220720P00030000 | 2022-01-04 2:09PM EDT | 30.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VIX220720P00032500 | 2022-01-04 4:57PM EDT | 32.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220720P00035000 | 2021-12-31 11:28AM EDT | 35.00 | 12.40 | 11.60 | 12.10 | 0.00 | - | 2 | 0 | 279.30% |
| VIX220720P00037500 | 2021-11-15 10:57AM EDT | 37.50 | 14.90 | 14.10 | 14.40 | 0.00 | - | - | 1 | 298.19% |
| VIX220720P00040000 | 2021-12-07 12:21PM EDT | 40.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX220720P00042500 | 2021-12-14 4:41PM EDT | 42.50 | 18.70 | 18.10 | 18.70 | 0.00 | - | 20 | 0 | 304.88% |
| VIX220720P00047500 | 2021-12-13 1:12AM EDT | 47.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VIX220720P00055000 | 2021-12-31 1:57PM EDT | 55.00 | 30.30 | 29.70 | 30.30 | 0.00 | - | 1 | 1 | 339.26% |
| VIX220720P00060000 | 2021-12-10 12:54PM EDT | 60.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX220720P00090000 | 2021-11-04 2:26PM EDT | 90.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX220720P00150000 | 2021-11-29 10:33AM EDT | 150.00 | 123.40 | 123.30 | 124.10 | 0.00 | - | 5 | 8 | 487.11% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
