Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,947.25 +2.25 (+0.06%) Dow Futures
33,659.00 +26.00 (+0.08%) Nasdaq Futures
11,575.75 +9.75 (+0.08%) Russell 2000 Futures
1,815.00 +0.90 (+0.05%) Crude Oil
74.32 +0.07 (+0.09%) Gold
1,781.40 -1.00 (-0.06%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Follow
At close: 04:15PM EST
Advertisement
Advertisement
CallsforDecember 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX221221C00010000 | 2022-08-11 9:00AM EST | 10.00 | 16.30 | 16.50 | 16.80 | -0.90 | -5.23% | 1 | 280 | 848.05% |
| VIX221221C00011000 | 2022-08-09 1:00PM EST | 11.00 | 16.20 | 15.60 | 15.80 | 0.00 | - | 22 | 214 | 773.44% |
| VIX221221C00012000 | 2022-08-08 10:48AM EST | 12.00 | 15.02 | 14.60 | 14.80 | 0.00 | - | - | 26 | 703.13% |
| VIX221221C00013000 | 2022-07-29 2:11PM EST | 13.00 | 13.56 | 13.60 | 13.80 | 0.00 | - | - | 45 | 641.41% |
| VIX221221C00014000 | 2022-08-10 9:41AM EST | 14.00 | 12.59 | 12.60 | 12.80 | -0.26 | -2.02% | 2 | 27 | 586.23% |
| VIX221221C00015000 | 2022-08-10 2:13PM EST | 15.00 | 11.50 | 11.60 | 11.90 | -0.80 | -6.50% | 2 | 199 | 540.23% |
| VIX221221C00016000 | 2022-08-11 1:06PM EST | 16.00 | 10.72 | 10.70 | 10.90 | +10.72 | - | 8 | 100 | 497.66% |
| VIX221221C00017000 | 2022-08-10 2:14PM EST | 17.00 | 9.60 | 9.80 | 10.00 | -0.80 | -7.69% | 1 | 29,072 | 461.72% |
| VIX221221C00018000 | 2022-08-11 9:51AM EST | 18.00 | 8.70 | 8.90 | 9.10 | -0.09 | -1.02% | 2 | 217 | 427.54% |
| VIX221221C00019000 | 2022-08-11 1:35PM EST | 19.00 | 8.23 | 8.10 | 8.30 | -0.47 | -5.40% | 209 | 1,059 | 401.56% |
| VIX221221C00020000 | 2022-08-11 12:57PM EST | 20.00 | 7.39 | 7.40 | 7.60 | -0.49 | -6.22% | 45 | 20,452 | 382.42% |
| VIX221221C00021000 | 2022-08-11 1:17PM EST | 21.00 | 6.82 | 6.80 | 6.90 | -0.33 | -4.62% | 72 | 932 | 366.21% |
| VIX221221C00022000 | 2022-08-11 1:03PM EST | 22.00 | 6.20 | 6.20 | 6.30 | -0.50 | -7.46% | 95 | 552 | 352.54% |
| VIX221221C00023000 | 2022-08-11 12:28PM EST | 23.00 | 5.50 | 5.70 | 5.80 | -0.51 | -8.49% | 53 | 29,023 | 343.95% |
| VIX221221C00024000 | 2022-08-11 1:22PM EST | 24.00 | 5.30 | 5.20 | 5.40 | -0.40 | -7.02% | 115 | 283 | 337.21% |
| VIX221221C00025000 | 2022-08-11 1:17PM EST | 25.00 | 4.89 | 4.80 | 5.00 | -0.31 | -5.96% | 181 | 2,355 | 332.23% |
| VIX221221C00026000 | 2022-08-11 12:03PM EST | 26.00 | 4.44 | 4.50 | 4.60 | -0.36 | -7.50% | 3,712 | 752 | 329.10% |
| VIX221221C00027000 | 2022-08-11 1:35PM EST | 27.00 | 4.24 | 4.20 | 4.30 | -0.26 | -5.78% | 423 | 10,265 | 327.64% |
| VIX221221C00028000 | 2022-08-11 12:01PM EST | 28.00 | 3.80 | 3.90 | 4.00 | -0.40 | -9.52% | 7 | 6,588 | 325.20% |
| VIX221221C00029000 | 2022-08-11 11:55AM EST | 29.00 | 3.60 | 3.60 | 3.80 | -0.25 | -6.49% | 14 | 3,774 | 324.51% |
| VIX221221C00030000 | 2022-08-11 12:27PM EST | 30.00 | 3.30 | 3.40 | 3.50 | -0.40 | -10.81% | 148 | 8,882 | 323.05% |
| VIX221221C00032500 | 2022-08-11 12:32PM EST | 32.50 | 2.85 | 2.90 | 3.00 | -0.23 | -7.47% | 113 | 3,101 | 322.66% |
| VIX221221C00035000 | 2022-08-11 1:32PM EST | 35.00 | 2.55 | 2.50 | 2.60 | -0.15 | -5.56% | 3,066 | 45,010 | 323.63% |
| VIX221221C00037500 | 2022-08-10 2:41PM EST | 37.50 | 2.14 | 2.20 | 2.30 | -0.21 | -8.94% | 20 | 3,645 | 326.86% |
| VIX221221C00040000 | 2022-08-11 12:31PM EST | 40.00 | 1.90 | 1.90 | 2.00 | -0.15 | -7.32% | 5,922 | 47,214 | 326.86% |
| VIX221221C00042500 | 2022-08-11 1:32PM EST | 42.50 | 1.75 | 1.70 | 1.75 | -0.02 | -1.13% | 6 | 5,517 | 329.00% |
| VIX221221C00045000 | 2022-08-11 9:15AM EST | 45.00 | 1.47 | 1.50 | 1.60 | -0.18 | -10.91% | 2 | 14,635 | 332.32% |
| VIX221221C00047500 | 2022-08-09 2:07PM EST | 47.50 | 1.46 | 1.35 | 1.45 | 0.00 | - | 193 | 4,601 | 335.55% |
| VIX221221C00050000 | 2022-08-11 1:03PM EST | 50.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 261 | 20,579 | 336.91% |
| VIX221221C00055000 | 2022-08-11 12:51PM EST | 55.00 | 1.00 | 1.00 | 1.05 | -0.05 | -4.76% | 1 | 6,589 | 341.21% |
| VIX221221C00060000 | 2022-08-11 10:51AM EST | 60.00 | 0.85 | 0.85 | 0.90 | -0.05 | -5.56% | 239 | 21,236 | 347.46% |
| VIX221221C00065000 | 2022-08-10 1:09PM EST | 65.00 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | - | 10,124 | 349.80% |
| VIX221221C00070000 | 2022-08-11 8:35AM EST | 70.00 | 0.60 | 0.60 | 0.65 | -0.10 | -14.29% | 111 | 125,648 | 354.30% |
| VIX221221C00075000 | 2022-08-11 11:22AM EST | 75.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 6 | 5,817 | 355.86% |
| VIX221221C00080000 | 2022-08-11 12:20PM EST | 80.00 | 0.46 | 0.45 | 0.50 | -0.04 | -8.00% | 1,263 | 50,884 | 361.72% |
| VIX221221C00085000 | 2022-08-04 10:17AM EST | 85.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | - | 33,736 | 366.02% |
| VIX221221C00090000 | 2022-08-11 11:17AM EST | 90.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 10 | 1,646 | 368.95% |
| VIX221221C00095000 | 2022-08-11 9:32AM EST | 95.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 2 | 8,910 | 369.92% |
| VIX221221C00100000 | 2022-08-11 11:20AM EST | 100.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 8 | 22,754 | 369.53% |
| VIX221221C00110000 | 2022-08-08 2:41PM EST | 110.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | - | 26,915 | 375.00% |
| VIX221221C00120000 | 2022-07-28 10:01AM EST | 120.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | - | 1,974 | 376.56% |
| VIX221221C00130000 | 2022-07-19 8:41AM EST | 130.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 204 | 382.03% |
| VIX221221C00140000 | 2022-07-22 2:31PM EST | 140.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | - | 749 | 385.16% |
| VIX221221C00150000 | 2022-08-10 8:46AM EST | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 44,950 | 385.94% |
| VIX221221C00160000 | 2022-08-08 12:37PM EST | 160.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,275 | 382.81% |
| VIX221221C00170000 | 2022-07-15 12:48PM EST | 170.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 850 | 392.19% |
| VIX221221C00180000 | 2022-08-10 8:45AM EST | 180.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 6 | 1,035 | 400.78% |
PutsforDecember 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX221221P00013000 | 2022-08-02 11:37AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 123.44% |
| VIX221221P00014000 | 2022-07-07 8:30AM EST | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 107.81% |
| VIX221221P00015000 | 2022-08-10 11:12AM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 2,674 | 93.75% |
| VIX221221P00016000 | 2022-08-10 11:58AM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6,830 | 89.84% |
| VIX221221P00017000 | 2022-08-10 1:46PM EST | 17.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | - | 7,138 | 91.80% |
| VIX221221P00018000 | 2022-08-10 2:26PM EST | 18.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 181 | 5,712 | 92.38% |
| VIX221221P00019000 | 2022-08-11 9:35AM EST | 19.00 | 0.50 | 0.40 | 0.45 | +0.12 | +31.58% | 50 | 1,911 | 91.02% |
| VIX221221P00020000 | 2022-08-11 1:26PM EST | 20.00 | 0.75 | 0.65 | 0.75 | +0.15 | +25.00% | 48 | 23,282 | 91.02% |
| VIX221221P00021000 | 2022-08-10 2:35PM EST | 21.00 | 1.10 | 1.00 | 1.10 | +0.15 | +15.79% | 35 | 1,900 | 89.84% |
| VIX221221P00022000 | 2022-08-11 10:00AM EST | 22.00 | 1.55 | 1.45 | 1.50 | +0.24 | +18.32% | 5,013 | 2,792 | 87.40% |
| VIX221221P00023000 | 2022-08-11 9:34AM EST | 23.00 | 2.10 | 1.90 | 2.00 | +0.38 | +22.09% | 30 | 9,529 | 82.13% |
| VIX221221P00024000 | 2022-08-11 9:38AM EST | 24.00 | 2.60 | 2.45 | 2.55 | +0.30 | +13.04% | 31 | 1,676 | 75.00% |
| VIX221221P00025000 | 2022-08-11 9:17AM EST | 25.00 | 3.20 | 3.00 | 3.20 | +0.30 | +10.34% | 5 | 17,669 | 62.21% |
| VIX221221P00026000 | 2022-08-11 10:46AM EST | 26.00 | 3.80 | 3.60 | 3.80 | +0.40 | +11.76% | 3,686 | 10,765 | 0.00% |
| VIX221221P00027000 | 2022-08-11 8:50AM EST | 27.00 | 4.53 | 4.30 | 4.50 | +0.33 | +7.86% | 1 | 9,150 | 0.00% |
| VIX221221P00028000 | 2022-08-11 9:06AM EST | 28.00 | 5.23 | 5.00 | 5.10 | +0.44 | +9.19% | 120 | 6,562 | 0.00% |
| VIX221221P00029000 | 2022-08-11 10:50AM EST | 29.00 | 5.90 | 5.70 | 5.90 | +0.36 | +6.50% | 12 | 6,768 | 0.00% |
| VIX221221P00030000 | 2022-08-11 9:02AM EST | 30.00 | 6.70 | 6.50 | 6.60 | +0.50 | +8.06% | 1 | 4,278 | 0.00% |
| VIX221221P00032500 | 2022-08-10 2:55PM EST | 32.50 | 8.80 | 8.40 | 8.60 | +0.50 | +6.02% | 11 | 2,218 | 0.00% |
| VIX221221P00035000 | 2022-08-08 9:08AM EST | 35.00 | 10.40 | 10.50 | 10.70 | 0.00 | - | - | 523 | 0.00% |
| VIX221221P00037500 | 2022-07-15 1:34PM EST | 37.50 | 11.80 | 12.70 | 12.80 | 0.00 | - | - | 23 | 0.00% |
| VIX221221P00040000 | 2022-08-01 11:35AM EST | 40.00 | 14.90 | 14.90 | 15.00 | 0.00 | - | - | 160 | 0.00% |
| VIX221221P00042500 | 2022-07-14 9:28AM EST | 42.50 | 15.50 | 17.10 | 17.30 | 0.00 | - | - | 30 | 0.00% |
| VIX221221P00055000 | 2022-07-07 2:42PM EST | 55.00 | 27.70 | 28.60 | 28.80 | 0.00 | - | - | 4 | 0.00% |
| VIX221221P00060000 | 2022-07-21 9:37AM EST | 60.00 | 32.70 | 33.50 | 33.70 | 0.00 | - | - | 40 | 0.00% |
| VIX221221P00065000 | 2022-07-13 9:44AM EST | 65.00 | 36.90 | 38.40 | 38.50 | 0.00 | - | - | 115 | 0.00% |
| VIX221221P00070000 | 2022-07-21 9:38AM EST | 70.00 | 42.30 | 43.20 | 43.40 | 0.00 | - | - | 190 | 0.00% |
| VIX221221P00075000 | 2022-07-25 3:00PM EST | 75.00 | 47.10 | 48.10 | 48.20 | 0.00 | - | - | 248 | 0.00% |
| VIX221221P00080000 | 2022-07-14 9:30AM EST | 80.00 | 50.80 | 52.90 | 53.10 | 0.00 | - | - | 276 | 0.00% |
| VIX221221P00085000 | 2022-07-15 1:30PM EST | 85.00 | 56.50 | 57.80 | 58.00 | 0.00 | - | - | 243 | 0.00% |
| VIX221221P00100000 | 2022-08-04 2:29PM EST | 100.00 | 72.20 | 72.50 | 72.70 | 0.00 | - | - | 236 | 0.00% |
| VIX221221P00110000 | 2022-07-14 10:57AM EST | 110.00 | 80.30 | 82.30 | 82.50 | 0.00 | - | - | 243 | 0.00% |
| VIX221221P00120000 | 2022-08-08 10:19AM EST | 120.00 | 92.12 | 92.20 | 92.40 | 0.00 | - | - | 243 | 0.00% |
| VIX221221P00150000 | 2022-07-14 1:16PM EST | 150.00 | 119.70 | 121.80 | 122.00 | 0.00 | - | - | 722 | 0.00% |
| VIX221221P00160000 | 2022-07-15 8:34AM EST | 160.00 | 130.00 | 131.60 | 131.80 | 0.00 | - | - | 849 | 0.00% |
| VIX221221P00170000 | 2022-07-14 10:50AM EST | 170.00 | 139.30 | 141.50 | 141.70 | 0.00 | - | - | 1,744 | 0.00% |
| VIX221221P00180000 | 2022-07-14 10:35AM EST | 180.00 | 149.00 | 151.40 | 151.60 | 0.00 | - | - | 3,418 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
