U.S. markets open in 9 hours 21 minutes
S&P Futures
4,242.50+11.00(+0.26%)Dow Futures
33,863.00+104.00(+0.31%)Nasdaq Futures
14,305.25+42.25(+0.30%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
16.32-0.34 (-2.04%)
At close: 4:14PM EDT
CallsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW210630C00013000 | 2021-06-18 9:52AM EDT | 13.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VIXW210630C00013500 | 2021-06-21 12:45PM EDT | 13.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIXW210630C00014000 | 2021-06-23 2:52PM EDT | 14.00 | 3.89 | 0.00 | 0.00 | -0.83 | -17.58% | 3 | 10 | 0.00% |
| VIXW210630C00014500 | 2021-06-18 2:44PM EDT | 14.50 | 3.39 | 0.00 | 0.00 | -2.76 | -44.88% | 25 | 20 | 0.00% |
| VIXW210630C00015000 | 2021-06-23 3:55PM EDT | 15.00 | 3.33 | 0.00 | 0.00 | -0.07 | -2.06% | 70 | 518 | 0.00% |
| VIXW210630C00016000 | 2021-06-23 4:00PM EDT | 16.00 | 2.17 | 0.00 | 0.00 | -0.40 | -15.56% | 190 | 464 | 0.00% |
| VIXW210630C00017000 | 2021-06-23 4:01PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | -0.13 | -7.74% | 834 | 932 | 12.50% |
| VIXW210630C00018000 | 2021-06-23 3:49PM EDT | 18.00 | 1.15 | 0.00 | 0.00 | -0.10 | -8.00% | 397 | 987 | 25.00% |
| VIXW210630C00019000 | 2021-06-23 3:49PM EDT | 19.00 | 0.83 | 0.00 | 0.00 | -0.09 | -9.78% | 323 | 669 | 25.00% |
| VIXW210630C00020000 | 2021-06-23 4:09PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | -0.15 | -20.00% | 928 | 1,927 | 50.00% |
| VIXW210630C00021000 | 2021-06-23 4:13PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | -0.08 | -13.79% | 243 | 7,143 | 50.00% |
| VIXW210630C00022000 | 2021-06-23 3:58PM EDT | 22.00 | 0.42 | 0.00 | 0.00 | -0.05 | -10.64% | 82 | 629 | 50.00% |
| VIXW210630C00023000 | 2021-06-23 3:49PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | -0.14 | -31.82% | 227 | 2,571 | 50.00% |
| VIXW210630C00024000 | 2021-06-23 3:09PM EDT | 24.00 | 0.23 | 0.00 | 0.00 | -0.12 | -34.29% | 143 | 199 | 50.00% |
| VIXW210630C00025000 | 2021-06-23 3:51PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | -0.06 | -20.00% | 199 | 917 | 50.00% |
| VIXW210630C00026000 | 2021-06-23 4:00PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | -0.11 | -35.48% | 43 | 360 | 50.00% |
| VIXW210630C00027000 | 2021-06-23 12:11PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 7 | 83 | 50.00% |
| VIXW210630C00028000 | 2021-06-23 1:31PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | -0.13 | -52.00% | 88 | 358 | 50.00% |
| VIXW210630C00029000 | 2021-06-23 3:49PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | -0.06 | -33.33% | 20 | 108 | 50.00% |
| VIXW210630C00030000 | 2021-06-23 3:25PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 61 | 7,943 | 50.00% |
| VIXW210630C00032500 | 2021-06-22 12:17PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 50.00% |
| VIXW210630C00035000 | 2021-06-23 3:40PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 11 | 2,130 | 50.00% |
| VIXW210630C00037500 | 2021-06-23 2:04PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 3,673 | 405 | 50.00% |
| VIXW210630C00040000 | 2021-06-23 3:33PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 1,000 | 110 | 50.00% |
| VIXW210630C00042500 | 2021-06-23 1:52PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 27 | 50.00% |
| VIXW210630C00045000 | 2021-06-23 3:15PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 341 | 211 | 50.00% |
| VIXW210630C00047500 | 2021-06-21 9:46AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| VIXW210630C00050000 | 2021-06-21 3:11PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 296 | 50.00% |
| VIXW210630C00055000 | 2021-06-22 10:46AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 50.00% |
| VIXW210630C00060000 | 2021-06-22 11:43AM EDT | 60.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 85 | 312.50% |
| VIXW210630C00065000 | 2021-06-16 9:49AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| VIXW210630C00070000 | 2021-06-14 3:49PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW210630C00075000 | 2021-06-08 1:33PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| VIXW210630C00080000 | 2021-06-03 10:19AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| VIXW210630C00085000 | 2021-06-14 10:35AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
PutsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW210630P00014000 | 2021-06-22 3:16PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 828 | 25.00% |
| VIXW210630P00014500 | 2021-06-22 10:49AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 2,029 | 25.00% |
| VIXW210630P00015000 | 2021-06-23 3:23PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1,150 | 3,579 | 12.50% |
| VIXW210630P00016000 | 2021-06-23 4:12PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 1,086 | 1,479 | 6.25% |
| VIXW210630P00017000 | 2021-06-23 3:56PM EDT | 17.00 | 0.36 | 0.00 | 0.00 | +0.02 | +5.88% | 1,370 | 1,705 | 0.00% |
| VIXW210630P00018000 | 2021-06-23 4:00PM EDT | 18.00 | 0.86 | 0.00 | 0.00 | +0.04 | +4.88% | 226 | 545 | 0.00% |
| VIXW210630P00019000 | 2021-06-23 3:13PM EDT | 19.00 | 1.61 | 0.00 | 0.00 | +0.03 | +1.90% | 206 | 1,001 | 0.00% |
| VIXW210630P00020000 | 2021-06-23 3:13PM EDT | 20.00 | 2.65 | 0.00 | 0.00 | +0.37 | +16.23% | 125 | 943 | 0.00% |
| VIXW210630P00021000 | 2021-06-23 1:52PM EDT | 21.00 | 3.44 | 0.00 | 0.00 | +0.33 | +10.61% | 36 | 703 | 0.00% |
| VIXW210630P00022000 | 2021-06-22 4:09PM EDT | 22.00 | 4.40 | 0.00 | 0.00 | +0.33 | +8.11% | 40 | 128 | 0.00% |
| VIXW210630P00023000 | 2021-06-23 10:30AM EDT | 23.00 | 5.27 | 0.00 | 0.00 | +0.41 | +8.44% | 10 | 30 | 0.00% |
| VIXW210630P00024000 | 2021-06-22 10:07AM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| VIXW210630P00025000 | 2021-06-22 4:09PM EDT | 25.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VIXW210630P00026000 | 2021-06-18 4:01PM EDT | 26.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW210630P00027000 | 2021-06-18 9:51AM EDT | 27.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 106 | 106 | 0.00% |
| VIXW210630P00028000 | 2021-06-18 9:39AM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW210630P00029000 | 2021-06-18 4:00PM EDT | 29.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW210630P00030000 | 2021-06-23 12:09PM EDT | 30.00 | 12.10 | 0.00 | 0.00 | +0.60 | +5.22% | 1 | 25 | 0.00% |
| VIXW210630P00032500 | 2021-06-22 3:34PM EDT | 32.50 | 14.18 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 0.00% |
| VIXW210630P00035000 | 2021-06-21 3:55PM EDT | 35.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW210630P00037500 | 2021-06-15 2:08PM EDT | 37.50 | 19.19 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.00% |
| VIXW210630P00040000 | 2021-06-15 2:08PM EDT | 40.00 | 21.90 | 0.00 | 0.00 | +0.40 | +1.86% | 1 | 52 | 0.00% |
| VIXW210630P00060000 | 2021-06-03 4:10PM EDT | 60.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
© 2021 Verizon Media. All rights reserved.
