Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,914.25 +10.50 (+0.27%) Dow Futures
31,492.00 +71.00 (+0.23%) Nasdaq Futures
12,084.50 +44.00 (+0.37%) Russell 2000 Futures
1,775.80 +6.00 (+0.34%) Crude Oil
110.65 +1.08 (+0.99%) Gold
1,825.40 +0.60 (+0.03%)
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 | 16.50 | 17.41 | 0.00 | - | 63 | 0 | 475.00% |
| VIXW220629C00010500 | 2022-06-22 3:08AM EDT | 10.50 | 21.07 | 16.00 | 16.91 | 0.00 | - | 28 | 0 | 462.50% |
| VIXW220629C00011000 | 2022-06-22 3:08AM EDT | 11.00 | 20.57 | 15.50 | 16.41 | 0.00 | - | 28 | 0 | 437.50% |
| VIXW220629C00013500 | 2022-05-20 12:55PM EDT | 13.50 | 18.35 | 17.34 | 18.15 | 0.00 | - | 28 | 28 | 1,783.20% |
| VIXW220629C00014000 | 2022-06-23 2:52PM EDT | 14.00 | 16.29 | 12.50 | 13.41 | 0.00 | - | 19 | 0 | 325.00% |
| VIXW220629C00015000 | 2022-06-14 2:32PM EDT | 15.00 | 16.33 | 11.50 | 12.41 | 0.00 | - | 1 | 0 | 300.00% |
| VIXW220629C00016000 | 2022-06-21 9:35AM EDT | 16.00 | 13.49 | 10.50 | 11.41 | 0.00 | - | - | 0 | 262.50% |
| VIXW220629C00018000 | 2022-06-07 9:42AM EDT | 18.00 | 9.10 | 8.50 | 9.41 | 0.00 | - | - | 0 | 212.50% |
| VIXW220629C00019000 | 2022-06-27 3:55PM EDT | 19.00 | 8.48 | 7.50 | 8.41 | 0.00 | - | 2 | 0 | 187.50% |
| VIXW220629C00020000 | 2022-06-27 3:59PM EDT | 20.00 | 7.22 | 6.50 | 7.41 | 0.00 | - | 405 | 0 | 162.50% |
| VIXW220629C00021000 | 2022-06-27 1:57PM EDT | 21.00 | 6.45 | 5.50 | 6.41 | 0.00 | - | 1 | 0 | 137.50% |
| VIXW220629C00022000 | 2022-06-27 3:57PM EDT | 22.00 | 5.37 | 4.50 | 5.41 | 0.00 | - | 1 | 0 | 112.50% |
| VIXW220629C00023000 | 2022-06-27 1:22PM EDT | 23.00 | 4.43 | 3.50 | 4.42 | 0.00 | - | 9 | 0 | 98.44% |
| VIXW220629C00024000 | 2022-06-27 3:57PM EDT | 24.00 | 3.40 | 2.56 | 3.43 | 0.00 | - | 21 | 0 | 99.22% |
| VIXW220629C00025000 | 2022-06-27 3:19PM EDT | 25.00 | 2.42 | 1.55 | 2.45 | 0.00 | - | 11 | 0 | 71.88% |
| VIXW220629C00026000 | 2022-06-27 4:03PM EDT | 26.00 | 1.34 | 0.74 | 1.52 | 0.00 | - | 254 | 0 | 66.99% |
| VIXW220629C00027000 | 2022-06-27 4:04PM EDT | 27.00 | 0.75 | 0.31 | 0.89 | 0.00 | - | 171 | 0 | 78.52% |
| VIXW220629C00028000 | 2022-06-27 4:11PM EDT | 28.00 | 0.39 | 0.11 | 0.54 | 0.00 | - | 539 | 0 | 90.43% |
| VIXW220629C00029000 | 2022-06-27 4:07PM EDT | 29.00 | 0.22 | 0.01 | 0.36 | 0.00 | - | 528 | 0 | 101.95% |
| VIXW220629C00030000 | 2022-06-27 4:10PM EDT | 30.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 676 | 0 | 118.75% |
| VIXW220629C00032500 | 2022-06-27 4:10PM EDT | 32.50 | 0.07 | 0.05 | 0.16 | 0.00 | - | 578 | 0 | 167.19% |
| VIXW220629C00035000 | 2022-06-27 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 181 | 0 | 196.88% |
| VIXW220629C00037500 | 2022-06-27 3:48PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 399 | 0 | 231.25% |
| VIXW220629C00040000 | 2022-06-27 3:54PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 155 | 0 | 262.50% |
| VIXW220629C00042500 | 2022-06-27 9:52AM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 295.31% |
| VIXW220629C00045000 | 2022-06-27 12:41PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 41 | 0 | 320.31% |
| VIXW220629C00047500 | 2022-06-27 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 343.75% |
| VIXW220629C00050000 | 2022-06-27 2:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 0 | 287.50% |
| VIXW220629C00055000 | 2022-06-27 2:15PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 390.63% |
| VIXW220629C00060000 | 2022-06-27 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 431.25% |
| VIXW220629C00065000 | 2022-06-24 4:14PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 46 | 0 | 456.25% |
| VIXW220629C00070000 | 2022-06-21 3:00PM EDT | 70.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 518.75% |
| VIXW220629C00075000 | 2022-06-17 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 550.00% |
| VIXW220629C00080000 | 2022-06-22 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 512.50% |
| VIXW220629C00085000 | 2022-06-22 2:00PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 537.50% |
| VIXW220629C00090000 | 2022-06-27 10:34AM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 0 | 631.25% |
| VIXW220629C00095000 | 2022-06-27 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 656.25% |
| VIXW220629C00100000 | 2022-06-21 4:10PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 600.00% |
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 | 0.01 | 0.00 | - | - | 0 | 325.00% |
| VIXW220629P00015000 | 2022-06-21 12:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 300.00% |
| VIXW220629P00016000 | 2022-06-03 1:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 262.50% |
| VIXW220629P00017000 | 2022-06-15 12:42PM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 237.50% |
| VIXW220629P00018000 | 2022-06-02 9:39AM EDT | 18.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 212.50% |
| VIXW220629P00019000 | 2022-06-22 9:36AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 187.50% |
| VIXW220629P00020000 | 2022-06-24 1:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 162.50% |
| VIXW220629P00021000 | 2022-06-21 9:37AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| VIXW220629P00022000 | 2022-06-27 2:37PM EDT | 22.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 145.31% |
| VIXW220629P00023000 | 2022-06-27 12:51PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 0 | 98.44% |
| VIXW220629P00024000 | 2022-06-27 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 0 | 96.88% |
| VIXW220629P00025000 | 2022-06-27 4:12PM EDT | 25.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 220 | 0 | 78.52% |
| VIXW220629P00026000 | 2022-06-27 4:12PM EDT | 26.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 253 | 0 | 69.53% |
| VIXW220629P00027000 | 2022-06-27 4:06PM EDT | 27.00 | 0.55 | 0.33 | 0.97 | 0.00 | - | 526 | 0 | 78.52% |
| VIXW220629P00028000 | 2022-06-27 4:10PM EDT | 28.00 | 1.28 | 0.99 | 1.76 | 0.00 | - | 518 | 0 | 90.43% |
| VIXW220629P00029000 | 2022-06-27 4:07PM EDT | 29.00 | 2.05 | 1.83 | 2.66 | 0.00 | - | 119 | 0 | 103.91% |
| VIXW220629P00030000 | 2022-06-27 4:13PM EDT | 30.00 | 3.08 | 2.74 | 3.61 | 0.00 | - | 589 | 0 | 116.41% |
| VIXW220629P00032500 | 2022-06-27 4:13PM EDT | 32.50 | 5.51 | 5.15 | 6.06 | 0.00 | - | 102 | 0 | 146.88% |
| VIXW220629P00035000 | 2022-06-27 4:00PM EDT | 35.00 | 7.83 | 7.62 | 8.50 | 0.00 | - | 32 | 0 | 150.00% |
| VIXW220629P00037500 | 2022-06-27 10:34AM EDT | 37.50 | 9.81 | 10.11 | 11.00 | 0.00 | - | 2 | 0 | 168.75% |
| VIXW220629P00040000 | 2022-06-23 2:46PM EDT | 40.00 | 9.89 | 12.60 | 13.50 | 0.00 | - | 150 | 0 | 100.00% |
| VIXW220629P00042500 | 2022-06-27 1:53PM EDT | 42.50 | 15.08 | 15.10 | 16.00 | 0.00 | - | 1 | 0 | 100.00% |
| VIXW220629P00045000 | 2022-06-23 2:46PM EDT | 45.00 | 14.83 | 17.59 | 18.50 | 0.00 | - | 152 | 0 | 491.41% |
| VIXW220629P00047500 | 2022-06-22 10:29AM EDT | 47.50 | 17.45 | 20.09 | 21.00 | 0.00 | - | 8 | 0 | 527.34% |
| VIXW220629P00050000 | 2022-06-27 1:05PM EDT | 50.00 | 22.50 | 22.59 | 23.50 | 0.00 | - | 5 | 0 | 560.55% |
| VIXW220629P00055000 | 2022-06-21 9:39AM EDT | 55.00 | 25.33 | 27.58 | 28.50 | 0.00 | - | 2 | 0 | 620.31% |
| 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.
