LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
VOLATILITY S&P 500 (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
9.59-0.08 (-0.83%)
At close: 4:14PM EDT
CallsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927C00009000 | 2017-09-22 11:52PM EDT | 9.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 71 | 18 | 279.69% |
| VIX170927C00009500 | 2017-09-22 11:52PM EDT | 9.50 | 1.10 | 1.05 | 1.35 | 0.00 | - | 401 | 1,912 | 260.16% |
| VIX170927C00010000 | 2017-09-22 4:14PM EDT | 10.00 | 0.70 | 0.70 | 0.75 | -0.10 | -12.50% | 1,313 | 3,892 | 200.78% |
| VIX170927C00010500 | 2017-09-22 3:59PM EDT | 10.50 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 347 | 1,373 | 188.28% |
| VIX170927C00011000 | 2017-09-22 4:12PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1,047 | 6,950 | 183.98% |
| VIX170927C00011500 | 2017-09-22 3:59PM EDT | 11.50 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 106 | 1,050 | 176.56% |
| VIX170927C00012000 | 2017-09-22 3:59PM EDT | 12.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 932 | 4,587 | 191.41% |
| VIX170927C00012500 | 2017-09-22 3:59PM EDT | 12.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 294 | 1,433 | 203.91% |
| VIX170927C00013000 | 2017-09-22 4:13PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 305 | 2,745 | 213.28% |
| VIX170927C00013500 | 2017-09-22 3:44PM EDT | 13.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 181 | 392 | 207.81% |
| VIX170927C00014000 | 2017-09-22 2:08PM EDT | 14.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 549 | 3,708 | 209.38% |
| VIX170927C00014500 | 2017-09-21 1:10PM EDT | 14.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 354 | 238.28% |
| VIX170927C00015000 | 2017-09-22 1:23PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 134 | 2,029 | 237.50% |
| VIX170927C00016000 | 2017-09-22 4:12PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,259 | 4,731 | 243.75% |
| VIX170927C00017000 | 2017-09-22 4:02PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 762 | 6,823 | 237.50% |
| VIX170927C00018000 | 2017-09-22 3:37PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,170 | 256.25% |
| VIX170927C00019000 | 2017-09-21 11:40AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 950 | 271.88% |
| VIX170927C00020000 | 2017-09-22 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 50 | 1,485 | 290.63% |
| VIX170927C00021000 | 2017-09-20 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 70,053 | 306.25% |
| VIX170927C00022000 | 2017-09-21 2:57PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 3,521 | 318.75% |
| VIX170927C00023000 | 2017-09-14 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 316 | 368.75% |
| VIX170927C00024000 | 2017-09-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,230 | 346.88% |
| VIX170927C00025000 | 2017-09-19 12:56PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 1,725 | 359.38% |
| VIX170927C00026000 | 2017-09-19 9:34AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 371.88% |
| VIX170927C00027000 | 2017-09-19 12:23PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 381.25% |
| VIX170927C00028000 | 2017-09-18 4:07PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 710 | 393.75% |
| VIX170927C00029000 | 2017-09-11 1:13PM EDT | 29.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 403.13% |
| VIX170927C00030000 | 2017-09-13 2:21PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 944 | 453.13% |
| VIX170927C00032500 | 2017-09-15 11:47PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 478.13% |
| VIX170927C00035000 | 2017-09-21 2:57PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,056 | 456.25% |
| VIX170927C00037500 | 2017-09-08 11:57PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 521.88% |
| VIX170927C00040000 | 2017-09-06 11:53AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 144 | 540.63% |
| VIX170927C00045000 | 2017-09-11 11:42AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 166 | 531.25% |
PutsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927P00009500 | 2017-09-22 11:52PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,350 | 19.53% |
| VIX170927P00010000 | 2017-09-22 4:05PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 107 | 3,290 | 0.00% |
| VIX170927P00010500 | 2017-09-22 3:55PM EDT | 10.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 170 | 1,019 | 0.00% |
| VIX170927P00011000 | 2017-09-22 3:51PM EDT | 11.00 | 0.75 | 0.65 | 0.95 | -0.05 | -6.25% | 126 | 2,657 | 0.00% |
| VIX170927P00011500 | 2017-09-22 3:46PM EDT | 11.50 | 1.25 | 1.05 | 1.40 | +0.05 | +4.17% | 48 | 940 | 0.00% |
| VIX170927P00012000 | 2017-09-22 1:25PM EDT | 12.00 | 1.45 | 1.45 | 1.80 | -0.25 | -14.71% | 16 | 10,248 | 0.00% |
| VIX170927P00012500 | 2017-09-20 2:59PM EDT | 12.50 | 2.00 | 1.90 | 2.30 | 0.00 | - | 303 | 189 | 0.00% |
| VIX170927P00013000 | 2017-09-22 1:15PM EDT | 13.00 | 2.40 | 2.45 | 2.80 | -0.18 | -6.98% | 930 | 3,607 | 0.00% |
| VIX170927P00013500 | 2017-09-22 12:03PM EDT | 13.50 | 2.95 | 2.70 | 3.40 | +0.10 | +3.51% | 5 | 58 | 0.00% |
| VIX170927P00014000 | 2017-09-22 10:05AM EDT | 14.00 | 3.30 | 3.20 | 3.90 | -0.33 | -9.09% | 5 | 78 | 0.00% |
| VIX170927P00014500 | 2017-09-20 3:58PM EDT | 14.50 | 4.00 | 3.60 | 4.40 | 0.00 | - | 40 | 65 | 0.00% |
| VIX170927P00015000 | 2017-09-22 3:10PM EDT | 15.00 | 4.30 | 4.10 | 4.80 | -0.33 | -7.13% | 1 | 102 | 0.00% |
| VIX170927P00016000 | 2017-09-20 2:25PM EDT | 16.00 | 4.90 | 5.10 | 5.80 | 0.00 | - | 100 | 113 | 0.00% |
| VIX170927P00017000 | 2017-09-21 1:37PM EDT | 17.00 | 6.53 | 6.10 | 6.80 | 0.00 | - | 1 | 285 | 0.00% |
| VIX170927P00020000 | 2017-09-21 1:37PM EDT | 20.00 | 9.66 | 9.00 | 9.80 | 0.00 | - | 1 | 739 | 0.00% |
| VIX170927P00021000 | 2017-09-15 11:47PM EDT | 21.00 | 9.25 | 8.70 | 9.80 | 0.00 | - | 4 | 4 | 0.00% |
| VIX170927P00022000 | 2017-09-15 11:47PM EDT | 22.00 | 10.53 | 9.60 | 11.60 | 0.00 | - | 2 | 0 | 0.00% |
| VIX170927P00023000 | 2017-09-15 11:47PM EDT | 23.00 | 11.27 | 10.60 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| VIX170927P00024000 | 2017-09-15 11:47PM EDT | 24.00 | 12.25 | 11.60 | 13.60 | 0.00 | - | 2 | 2 | 0.00% |
| VIX170927P00025000 | 2017-09-15 11:47PM EDT | 25.00 | 13.49 | 12.50 | 14.60 | 0.00 | - | 2 | 0 | 0.00% |
| VIX170927P00032500 | 2017-09-15 11:47PM EDT | 32.50 | 20.20 | 19.90 | 22.20 | 0.00 | - | 4 | 4 | 0.00% |
| VIX170927P00045000 | 2017-09-15 11:47PM EDT | 45.00 | 33.40 | 32.40 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.