Advertisement
U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
13.49+0.38 (+2.90%)
At close: 03:15PM CST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 6, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW240306C000100002024-03-01 9:16AM CST10.003.700.000.000.00-100.00%
VIXW240306C000110002024-03-01 8:47AM CST11.002.750.000.000.00-100.00%
VIXW240306C000115002024-03-04 2:36PM CST11.502.250.000.00-0.15-6.25%500.00%
VIXW240306C000120002024-03-04 8:54AM CST12.001.510.000.00-0.30-16.57%100.00%
VIXW240306C000125002024-03-04 9:21AM CST12.501.170.000.00-0.20-14.60%1000.00%
VIXW240306C000130002024-03-04 2:59PM CST13.000.720.000.00-0.08-10.00%4700.00%
VIXW240306C000135002024-03-04 2:36PM CST13.500.350.000.00-0.21-37.50%3700.78%
VIXW240306C000140002024-03-04 2:53PM CST14.000.270.000.00-0.03-10.00%1,471012.50%
VIXW240306C000145002024-03-04 12:30PM CST14.500.150.000.00-0.06-28.57%27025.00%
VIXW240306C000150002024-03-04 3:01PM CST15.000.110.000.00-0.05-31.25%72050.00%
VIXW240306C000160002024-03-04 2:32PM CST16.000.060.000.00-0.05-45.45%7050.00%
VIXW240306C000170002024-03-04 1:43PM CST17.000.030.000.00-0.04-57.14%805050.00%
VIXW240306C000180002024-03-04 2:36PM CST18.000.030.000.00-0.02-40.00%101050.00%
VIXW240306C000190002024-03-01 3:06PM CST19.000.050.000.000.00-86050.00%
VIXW240306C000200002024-03-04 1:44PM CST20.000.030.020.000.00-340231.25%
VIXW240306C000210002024-03-04 11:53AM CST21.000.010.000.00-0.03-75.00%120050.00%
VIXW240306C000220002024-03-04 9:46AM CST22.000.010.000.00-0.02-66.67%52050.00%
VIXW240306C000230002024-03-01 10:37AM CST23.000.020.000.000.00-44050.00%
VIXW240306C000240002024-03-01 1:17PM CST24.000.040.000.000.00-1,452050.00%
VIXW240306C000250002024-03-04 8:38AM CST25.000.010.000.00-0.02-66.67%100100.00%
VIXW240306C000260002024-03-01 2:10PM CST26.000.020.000.000.00-50050.00%
VIXW240306C000270002024-03-04 2:00PM CST27.000.010.000.00-0.02-66.67%10050.00%
VIXW240306C000280002024-03-01 2:09PM CST28.000.020.000.000.00-50050.00%
VIXW240306C000290002024-03-01 1:34PM CST29.000.030.000.000.00-15050.00%
VIXW240306C000300002024-03-04 3:00PM CST30.000.010.000.00-0.01-50.00%22050.00%
VIXW240306C000310002024-02-27 1:42PM CST31.000.010.000.000.00-800050.00%
VIXW240306C000320002024-02-27 11:16AM CST32.000.010.000.000.00--050.00%
VIXW240306C000340002024-02-22 2:59PM CST34.000.050.000.000.00-1050.00%
VIXW240306C000350002024-02-22 8:38AM CST35.000.050.000.000.00-3050.00%
VIXW240306C000360002024-02-28 3:08PM CST36.000.020.000.000.00-1050.00%
VIXW240306C000370002024-02-21 2:45PM CST37.000.050.000.000.00-10050.00%
VIXW240306C000380002024-02-21 2:53PM CST38.000.050.000.000.00-1050.00%
VIXW240306C000390002024-02-21 10:09AM CST39.000.050.000.000.00-1050.00%
VIXW240306C000400002024-02-28 3:05PM CST40.000.010.000.000.00-1050.00%
VIXW240306C000425002024-02-08 9:03AM CST42.500.070.000.000.00--050.00%
VIXW240306C000450002024-02-14 2:51PM CST45.000.120.000.000.00-1050.00%
VIXW240306C000475002024-02-08 12:02PM CST47.500.050.000.000.00--050.00%
VIXW240306C000500002024-02-27 10:47AM CST50.000.010.000.000.00-92050.00%
VIXW240306C000600002024-02-20 8:42AM CST60.000.010.000.000.00-5050.00%
VIXW240306C000650002024-02-20 8:42AM CST65.000.010.000.000.00--050.00%
VIXW240306C000700002024-02-20 8:43AM CST70.000.010.000.000.00--050.00%
VIXW240306C000750002024-02-05 9:31AM CST75.000.010.000.000.00--050.00%
VIXW240306C001000002024-02-28 11:29AM CST100.000.020.000.000.00--050.00%
PutsforMarch 6, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW240306P000110002024-02-20 10:28AM CST11.000.020.000.000.00-5050.00%
VIXW240306P000120002024-03-01 2:06PM CST12.000.010.000.000.00-12050.00%
VIXW240306P000125002024-03-04 2:51PM CST12.500.010.000.00-0.02-66.67%2025.00%
VIXW240306P000130002024-03-04 2:55PM CST13.000.030.000.000.00-31012.50%
VIXW240306P000135002024-03-04 2:50PM CST13.500.140.000.00-0.01-6.67%24400.00%
VIXW240306P000140002024-03-04 2:54PM CST14.000.450.000.00+0.12+36.36%2500.00%
VIXW240306P000145002024-03-04 12:25PM CST14.500.950.000.00+0.11+13.10%1100.00%
VIXW240306P000150002024-03-04 2:18PM CST15.001.490.000.00+0.09+6.43%25000.00%
VIXW240306P000160002024-03-04 12:25PM CST16.002.380.000.00+0.20+9.17%100.00%
VIXW240306P000170002024-02-22 11:56AM CST17.002.610.000.000.00-100.00%
VIXW240306P000180002024-02-28 2:10PM CST18.003.940.000.000.00-100.00%
VIXW240306P000200002024-03-04 3:14PM CST20.006.280.000.00+0.29+4.84%200.00%
VIXW240306P000220002024-02-27 9:25AM CST22.008.080.000.000.00--00.00%
VIXW240306P000230002024-03-04 2:54PM CST23.009.190.000.000.00-600.00%
VIXW240306P000240002024-02-27 9:06AM CST24.009.950.000.000.00-400.00%
VIXW240306P000250002024-02-07 9:49AM CST25.0010.450.000.000.00--00.00%
VIXW240306P000260002024-03-04 8:43AM CST26.0012.390.000.00+0.19+1.56%200.00%
VIXW240306P000280002024-03-01 11:24AM CST28.0014.190.000.000.00-200.00%
VIXW240306P000300002024-02-26 2:35PM CST30.0015.850.000.000.00-100.00%
VIXW240306P000350002024-02-27 11:28AM CST35.0021.050.000.000.00--00.00%
VIXW240306P000400002024-02-28 8:47AM CST40.0025.930.000.000.00--00.00%
VIXW240306P000475002024-02-16 7:14AM CST47.5032.220.000.000.00-900.00%
VIXW240306P000550002024-02-28 8:50AM CST55.0040.900.000.000.00-100.00%
VIXW240306P000600002024-02-28 8:43AM CST60.0045.930.000.000.00-200.00%
VIXW240306P001000002024-02-27 8:32AM CST100.0085.850.000.000.00-100.00%