Advertisement
Advertisement
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Follow
As of 09:04AM CDT. Market open.
Advertisement
Advertisement
CallsforSeptember 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230927C00010000 | 2023-09-21 9:29AM CDT | 10.00 | 6.55 | 7.16 | 7.60 | 0.00 | - | 108 | 174 | 0.00% |
| VIXW230927C00011000 | 2023-09-25 9:00AM CDT | 11.00 | 6.32 | 6.22 | 6.67 | +0.32 | +5.33% | 1 | 120 | 0.00% |
| VIXW230927C00012000 | 2023-09-21 3:04PM CDT | 12.00 | 5.20 | 5.32 | 5.76 | 0.00 | - | 10 | 68 | 190.63% |
| VIXW230927C00012500 | 2023-09-22 9:59AM CDT | 12.50 | 5.11 | 4.75 | 5.21 | +0.98 | +23.73% | 1 | 33 | 0.00% |
| VIXW230927C00013000 | 2023-09-25 8:30AM CDT | 13.00 | 4.65 | 4.31 | 4.75 | +0.54 | +13.14% | 10 | 248 | 50.00% |
| VIXW230927C00013500 | 2023-09-25 8:39AM CDT | 13.50 | 4.30 | 3.84 | 4.26 | +0.70 | +19.44% | 3 | 169 | 137.50% |
| VIXW230927C00014000 | 2023-09-25 8:52AM CDT | 14.00 | 3.40 | 3.28 | 3.83 | +0.31 | +10.03% | 22 | 1,951 | 178.13% |
| VIXW230927C00014500 | 2023-09-25 9:00AM CDT | 14.50 | 2.95 | 2.70 | 3.09 | +0.05 | +1.72% | 117 | 317 | 0.00% |
| VIXW230927C00015000 | 2023-09-25 8:59AM CDT | 15.00 | 2.36 | 2.20 | 2.50 | +0.08 | +3.51% | 35 | 2,377 | 0.00% |
| VIXW230927C00016000 | 2023-09-25 9:00AM CDT | 16.00 | 1.39 | 1.40 | 1.65 | -0.11 | -7.33% | 1,134 | 2,620 | 0.00% |
| VIXW230927C00017000 | 2023-09-25 9:02AM CDT | 17.00 | 0.93 | 0.77 | 1.05 | +0.03 | +3.33% | 665 | 2,021 | 69.53% |
| VIXW230927C00018000 | 2023-09-25 8:58AM CDT | 18.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 231 | 2,992 | 103.32% |
| VIXW230927C00019000 | 2023-09-25 8:50AM CDT | 19.00 | 0.34 | 0.25 | 0.39 | -0.09 | -20.93% | 149 | 610 | 119.53% |
| VIXW230927C00020000 | 2023-09-25 9:04AM CDT | 20.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 2,339 | 5,088 | 129.69% |
| VIXW230927C00021000 | 2023-09-25 8:46AM CDT | 21.00 | 0.16 | 0.11 | 0.20 | -0.07 | -30.43% | 31 | 1,737 | 155.47% |
| VIXW230927C00022000 | 2023-09-25 8:38AM CDT | 22.00 | 0.17 | 0.09 | 0.12 | +0.06 | +54.55% | 52 | 1,088 | 167.19% |
| VIXW230927C00023000 | 2023-09-22 3:10PM CDT | 23.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 5 | 136 | 185.16% |
| VIXW230927C00024000 | 2023-09-25 8:43AM CDT | 24.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 19 | 597 | 205.47% |
| VIXW230927C00025000 | 2023-09-25 8:31AM CDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 5,758 | 221.09% |
| VIXW230927C00026000 | 2023-09-25 8:30AM CDT | 26.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 13 | 310 | 237.50% |
| VIXW230927C00027000 | 2023-09-21 1:51PM CDT | 27.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 212 | 400 | 251.56% |
| VIXW230927C00028000 | 2023-09-21 1:35PM CDT | 28.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 14 | 10 | 265.63% |
| VIXW230927C00029000 | 2023-09-21 2:12PM CDT | 29.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 11 | 41 | 278.13% |
| VIXW230927C00030000 | 2023-09-22 2:57PM CDT | 30.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 340 | 3,274 | 284.38% |
| VIXW230927C00031000 | 2023-09-22 12:58PM CDT | 31.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 5 | 3,112 | 307.81% |
| VIXW230927C00032000 | 2023-09-22 2:20PM CDT | 32.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 5,028 | 312.50% |
| VIXW230927C00033000 | 2023-09-22 2:30PM CDT | 33.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 9 | 25 | 312.50% |
| VIXW230927C00034000 | 2023-09-22 11:22AM CDT | 34.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1,495 | 1,838 | 325.00% |
| VIXW230927C00035000 | 2023-09-22 12:44PM CDT | 35.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 239 | 329 | 343.75% |
| VIXW230927C00036000 | 2023-09-25 8:57AM CDT | 36.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 4 | 3,521 | 340.63% |
| VIXW230927C00037000 | 2023-09-25 8:48AM CDT | 37.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 2 | 610 | 359.38% |
| VIXW230927C00038000 | 2023-09-22 1:45PM CDT | 38.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 12 | 362.50% |
| VIXW230927C00039000 | 2023-09-21 3:13PM CDT | 39.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 11 | 375.00% |
| VIXW230927C00040000 | 2023-09-25 8:31AM CDT | 40.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 20 | 173 | 384.38% |
| VIXW230927C00042500 | 2023-09-25 8:48AM CDT | 42.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 4 | 18 | 387.50% |
| VIXW230927C00045000 | 2023-09-25 8:53AM CDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 342 | 59 | 381.25% |
| VIXW230927C00047500 | 2023-09-22 2:36PM CDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,085 | 396.88% |
| VIXW230927C00050000 | 2023-09-22 1:40PM CDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 360 | 431.25% |
| VIXW230927C00055000 | 2023-09-21 3:07PM CDT | 55.00 | 0.02 | - | 0.03 | 0.00 | - | - | 10 | 503.13% |
PutsforSeptember 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230927P00010000 | 2023-09-11 9:03AM CDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 250.00% |
| VIXW230927P00011000 | 2023-09-11 2:53PM CDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 212.50% |
| VIXW230927P00011500 | 2023-09-20 11:21AM CDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 93 | 187.50% |
| VIXW230927P00012000 | 2023-09-22 9:24AM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 96 | 175.00% |
| VIXW230927P00012500 | 2023-09-22 3:04PM CDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 164 | 156.25% |
| VIXW230927P00013000 | 2023-09-22 2:25PM CDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 678 | 50.00% |
| VIXW230927P00013500 | 2023-09-22 3:05PM CDT | 13.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 69 | 1,079 | 125.00% |
| VIXW230927P00014000 | 2023-09-25 8:37AM CDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 2,048 | 135.94% |
| VIXW230927P00014500 | 2023-09-22 2:51PM CDT | 14.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 290 | 123.44% |
| VIXW230927P00015000 | 2023-09-25 8:47AM CDT | 15.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 216 | 3,141 | 115.63% |
| VIXW230927P00016000 | 2023-09-25 9:03AM CDT | 16.00 | 0.13 | 0.13 | 0.23 | -0.12 | -48.00% | 198 | 5,942 | 123.44% |
| VIXW230927P00017000 | 2023-09-25 8:46AM CDT | 17.00 | 0.47 | 0.38 | 0.61 | -0.07 | -12.96% | 53 | 994 | 129.88% |
| VIXW230927P00018000 | 2023-09-25 8:41AM CDT | 18.00 | 1.00 | 0.90 | 1.15 | -0.32 | -24.24% | 24 | 73 | 138.48% |
| VIXW230927P00019000 | 2023-09-25 8:57AM CDT | 19.00 | 2.12 | 1.72 | 2.12 | -0.37 | -14.86% | 2 | 66 | 179.69% |
| VIXW230927P00020000 | 2023-09-25 3:40AM CDT | 20.00 | 2.57 | 2.49 | 2.94 | -0.79 | -23.51% | 2 | 589 | 189.45% |
| VIXW230927P00021000 | 2023-09-25 9:02AM CDT | 21.00 | 3.78 | 3.59 | 4.03 | -0.51 | -11.89% | 2 | 5,402 | 246.09% |
| VIXW230927P00022000 | 2023-09-22 9:09AM CDT | 22.00 | 5.30 | 4.37 | 4.80 | 0.00 | - | 1 | 13 | 232.81% |
| VIXW230927P00023000 | 2023-09-25 8:38AM CDT | 23.00 | 5.26 | 5.36 | 5.82 | -1.05 | -16.64% | 1 | 27 | 263.67% |
| VIXW230927P00024000 | 2023-09-22 12:52PM CDT | 24.00 | 7.25 | 6.49 | 6.93 | 0.00 | - | 26 | 9 | 320.31% |
| VIXW230927P00025000 | 2023-09-22 1:14PM CDT | 25.00 | 8.20 | 7.48 | 8.00 | 0.00 | - | 10 | 17 | 353.91% |
| VIXW230927P00026000 | 2023-09-22 2:53PM CDT | 26.00 | 8.89 | 8.46 | 8.99 | 0.00 | - | 1 | 6 | 375.00% |
| VIXW230927P00027000 | 2023-09-20 11:21AM CDT | 27.00 | 12.66 | 9.34 | 9.83 | 0.00 | - | - | 1 | 360.94% |
| VIXW230927P00028000 | 2023-09-14 2:49PM CDT | 28.00 | 13.99 | 10.40 | 10.92 | 0.00 | - | - | 4 | 403.13% |
| VIXW230927P00030000 | 2023-08-28 8:33AM CDT | 30.00 | 12.90 | 14.68 | 15.97 | 0.00 | - | - | 1 | 939.45% |
| VIXW230927P00032000 | 2023-09-25 8:34AM CDT | 32.00 | 14.06 | 14.32 | 14.81 | -3.26 | -18.82% | 2 | 2 | 449.22% |
| VIXW230927P00034000 | 2023-09-15 9:32AM CDT | 34.00 | 19.74 | 16.25 | 16.72 | 0.00 | - | - | 3 | 450.78% |
| VIXW230927P00036000 | 2023-09-21 2:32PM CDT | 36.00 | 19.02 | 18.20 | 18.76 | 0.00 | - | 2 | 11 | 477.34% |
| VIXW230927P00039000 | 2023-09-21 8:54AM CDT | 39.00 | 22.52 | 21.18 | 21.74 | 0.00 | - | - | 70 | 507.03% |
| VIXW230927P00100000 | 2023-09-20 8:44AM CDT | 100.00 | 85.55 | 82.37 | 82.89 | 0.00 | - | - | 6 | 998.44% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
