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
CallsforJune 29, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW220629C00010000 | 2022-06-22 3:08AM EDT | 10.00 | 21.57 | 18.00 | 18.37 | 0.00 | - | 63 | 2,111 | 867.19% |
| VIXW220629C00010500 | 2022-06-22 3:08AM EDT | 10.50 | 21.07 | 17.50 | 17.87 | 0.00 | - | 28 | 2,046 | 830.47% |
| VIXW220629C00011000 | 2022-06-22 3:08AM EDT | 11.00 | 20.57 | 16.91 | 17.37 | 0.00 | - | 28 | 55 | 782.81% |
| VIXW220629C00013500 | 2022-05-20 12:55PM EDT | 13.50 | 18.35 | 17.34 | 18.15 | 0.00 | - | 28 | 28 | 1,216.80% |
| VIXW220629C00014000 | 2022-06-23 2:52PM EDT | 14.00 | 16.29 | 13.91 | 14.37 | 0.00 | - | 19 | 29 | 605.86% |
| VIXW220629C00015000 | 2022-06-14 2:32PM EDT | 15.00 | 16.33 | 12.91 | 13.37 | 0.00 | - | 1 | 8 | 555.86% |
| VIXW220629C00016000 | 2022-06-21 9:35AM EDT | 16.00 | 13.49 | 11.91 | 12.37 | +13.49 | - | - | 1 | 508.98% |
| VIXW220629C00018000 | 2022-06-07 9:42AM EDT | 18.00 | 9.10 | 9.91 | 10.38 | 0.00 | - | - | 1 | 423.83% |
| VIXW220629C00019000 | 2022-06-22 7:46AM EDT | 19.00 | 12.48 | 8.91 | 9.38 | 0.00 | - | 27 | 59 | 383.98% |
| VIXW220629C00020000 | 2022-06-24 3:42PM EDT | 20.00 | 8.35 | 8.00 | 8.38 | -1.35 | -13.92% | 156 | 341 | 352.34% |
| VIXW220629C00021000 | 2022-06-21 12:08PM EDT | 21.00 | 9.00 | 6.91 | 7.38 | 0.00 | - | 20 | 21 | 308.59% |
| VIXW220629C00022000 | 2022-06-21 2:11PM EDT | 22.00 | 7.65 | 5.91 | 6.38 | 0.00 | - | 12 | 50 | 272.66% |
| VIXW220629C00023000 | 2022-06-23 11:51AM EDT | 23.00 | 7.04 | 4.91 | 5.39 | 0.00 | - | 15 | 39 | 237.89% |
| VIXW220629C00024000 | 2022-06-24 3:28PM EDT | 24.00 | 4.17 | 4.00 | 4.39 | -2.13 | -33.81% | 61 | 343 | 207.81% |
| VIXW220629C00025000 | 2022-06-24 3:57PM EDT | 25.00 | 3.40 | 3.00 | 3.40 | -1.50 | -30.61% | 182 | 662 | 172.46% |
| VIXW220629C00026000 | 2022-06-24 3:39PM EDT | 26.00 | 2.51 | 2.15 | 2.48 | -1.49 | -37.25% | 115 | 1,824 | 146.48% |
| VIXW220629C00027000 | 2022-06-24 3:47PM EDT | 27.00 | 1.73 | 1.45 | 1.72 | -1.68 | -49.27% | 177 | 201 | 129.69% |
| VIXW220629C00028000 | 2022-06-24 4:10PM EDT | 28.00 | 1.05 | 0.95 | 1.17 | -1.30 | -55.32% | 364 | 1,675 | 122.46% |
| VIXW220629C00029000 | 2022-06-24 3:59PM EDT | 29.00 | 0.79 | 0.65 | 0.82 | -1.03 | -56.59% | 285 | 940 | 123.83% |
| VIXW220629C00030000 | 2022-06-24 4:14PM EDT | 30.00 | 0.52 | 0.45 | 0.59 | -0.86 | -62.32% | 893 | 2,411 | 127.34% |
| VIXW220629C00032500 | 2022-06-24 4:10PM EDT | 32.50 | 0.25 | 0.20 | 0.28 | -0.48 | -65.75% | 376 | 1,257 | 139.84% |
| VIXW220629C00035000 | 2022-06-24 4:11PM EDT | 35.00 | 0.14 | 0.10 | 0.17 | -0.26 | -65.00% | 425 | 2,806 | 155.86% |
| VIXW220629C00037500 | 2022-06-24 3:55PM EDT | 37.50 | 0.09 | 0.05 | 0.12 | -0.16 | -64.00% | 328 | 1,968 | 171.09% |
| VIXW220629C00040000 | 2022-06-24 4:10PM EDT | 40.00 | 0.05 | 0.03 | 0.10 | -0.11 | -68.75% | 641 | 3,473 | 189.06% |
| VIXW220629C00042500 | 2022-06-24 4:01PM EDT | 42.50 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 23 | 872 | 193.75% |
| VIXW220629C00045000 | 2022-06-24 12:56PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 59 | 4,894 | 50.00% |
| VIXW220629C00047500 | 2022-06-23 11:53AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 50.00% |
| VIXW220629C00050000 | 2022-06-24 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 5,923 | 1,661 | 50.00% |
| VIXW220629C00055000 | 2022-06-24 11:09AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 203 | 2,475 | 50.00% |
| VIXW220629C00060000 | 2022-06-24 12:17PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 3,305 | 50.00% |
| VIXW220629C00065000 | 2022-06-24 4:14PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 46 | 288 | 100.00% |
| VIXW220629C00070000 | 2022-06-21 3:00PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| VIXW220629C00075000 | 2022-06-17 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| VIXW220629C00080000 | 2022-06-22 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| VIXW220629C00085000 | 2022-06-22 2:00PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| VIXW220629C00090000 | 2022-06-24 3:42PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 6 | 96 | 50.00% |
| VIXW220629C00095000 | 2022-06-24 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 6 | 94 | 50.00% |
| VIXW220629C00100000 | 2022-06-21 4:10PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
PutsforJune 29, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW220629P00014000 | 2022-06-09 4:12PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VIXW220629P00015000 | 2022-06-21 12:30PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| VIXW220629P00016000 | 2022-06-03 1:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| VIXW220629P00017000 | 2022-06-15 12:42PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW220629P00018000 | 2022-06-02 9:39AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW220629P00019000 | 2022-06-22 9:36AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| VIXW220629P00020000 | 2022-06-24 1:52PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| VIXW220629P00021000 | 2022-06-21 9:37AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| VIXW220629P00022000 | 2022-06-24 11:13AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 219 | 50.00% |
| VIXW220629P00023000 | 2022-06-24 3:20PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 140 | 544 | 50.00% |
| VIXW220629P00024000 | 2022-06-24 3:59PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 26 | 762 | 25.00% |
| VIXW220629P00025000 | 2022-06-24 3:58PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | +0.04 | +133.33% | 508 | 804 | 25.00% |
| VIXW220629P00026000 | 2022-06-24 4:11PM EDT | 26.00 | 0.12 | 0.06 | 0.19 | +0.06 | +100.00% | 305 | 764 | 55.86% |
| VIXW220629P00027000 | 2022-06-24 4:09PM EDT | 27.00 | 0.38 | 0.30 | 0.50 | +0.23 | +153.33% | 963 | 1,892 | 53.71% |
| VIXW220629P00028000 | 2022-06-24 4:14PM EDT | 28.00 | 0.85 | 0.74 | 0.95 | +0.39 | +84.78% | 1,525 | 5,819 | 40.63% |
| VIXW220629P00029000 | 2022-06-24 3:59PM EDT | 29.00 | 1.39 | 1.39 | 1.65 | +0.50 | +56.18% | 1,839 | 1,914 | 0.00% |
| VIXW220629P00030000 | 2022-06-24 4:02PM EDT | 30.00 | 2.13 | 2.17 | 2.45 | +0.68 | +46.90% | 1,735 | 3,365 | 0.00% |
| VIXW220629P00032500 | 2022-06-24 3:54PM EDT | 32.50 | 4.38 | 4.36 | 4.70 | +1.58 | +56.43% | 155 | 470 | 0.00% |
| VIXW220629P00035000 | 2022-06-24 4:00PM EDT | 35.00 | 6.80 | 6.76 | 7.10 | +1.81 | +36.27% | 114 | 366 | 0.00% |
| VIXW220629P00037500 | 2022-06-24 12:22PM EDT | 37.50 | 9.21 | 9.22 | 9.50 | +1.73 | +23.13% | 54 | 167 | 0.00% |
| VIXW220629P00040000 | 2022-06-23 2:46PM EDT | 40.00 | 9.89 | 11.69 | 12.00 | 0.00 | - | 150 | 318 | 0.00% |
| VIXW220629P00042500 | 2022-06-22 11:50AM EDT | 42.50 | 12.46 | 14.17 | 14.61 | 0.00 | - | 75 | 44 | 0.00% |
| VIXW220629P00045000 | 2022-06-23 2:46PM EDT | 45.00 | 14.83 | 16.66 | 17.00 | 0.00 | - | 152 | 262 | 0.00% |
| VIXW220629P00047500 | 2022-06-22 10:29AM EDT | 47.50 | 17.45 | 19.16 | 19.61 | 0.00 | - | 8 | 31 | 0.00% |
| VIXW220629P00050000 | 2022-06-24 10:54AM EDT | 50.00 | 21.21 | 21.65 | 22.11 | +1.15 | +5.73% | 8 | 71 | 0.00% |
| VIXW220629P00055000 | 2022-06-21 9:39AM EDT | 55.00 | 25.33 | 26.64 | 27.11 | 0.00 | - | 2 | 12 | 0.00% |
| VIXW220629P00060000 | 2022-05-20 9:38AM EDT | 60.00 | 30.96 | 28.48 | 29.28 | 0.00 | - | 27 | 27 | 0.00% |
| VIXW220629P00065000 | 2022-05-23 12:20PM EDT | 65.00 | 36.78 | 34.69 | 35.28 | 0.00 | - | - | 10 | 0.00% |
| VIXW220629P00070000 | 2022-05-20 9:38AM EDT | 70.00 | 40.76 | 38.41 | 39.23 | 0.00 | - | 27 | 27 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
