Advertisement
Advertisement
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Follow
At close: 03:15PM CDT
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 | 2.20 | 12.20 | 0.00 | - | 108 | 174 | 50.00% |
| VIXW230927C00011000 | 2023-09-22 1:38PM CDT | 11.00 | 6.00 | 1.20 | 11.20 | +0.42 | +7.53% | 1 | 120 | 50.00% |
| VIXW230927C00012000 | 2023-09-21 3:04PM CDT | 12.00 | 5.20 | 0.25 | 10.25 | 0.00 | - | 10 | 68 | 198.44% |
| VIXW230927C00012500 | 2023-09-22 9:59AM CDT | 12.50 | 4.13 | 0.00 | 10.00 | +0.17 | +4.29% | 8 | 37 | 280.47% |
| VIXW230927C00013000 | 2023-09-22 3:05PM CDT | 13.00 | 4.11 | 0.00 | 10.00 | -0.14 | -3.29% | 113 | 264 | 372.66% |
| VIXW230927C00013500 | 2023-09-22 3:00PM CDT | 13.50 | 3.60 | 0.00 | 10.00 | +0.05 | +1.41% | 53 | 170 | 437.11% |
| VIXW230927C00014000 | 2023-09-22 3:05PM CDT | 14.00 | 3.09 | 0.50 | 10.00 | -0.21 | -6.36% | 97 | 2,021 | 532.81% |
| VIXW230927C00014500 | 2023-09-22 3:11PM CDT | 14.50 | 2.90 | 0.00 | 10.00 | +0.25 | +9.43% | 68 | 363 | 534.77% |
| VIXW230927C00015000 | 2023-09-22 3:11PM CDT | 15.00 | 2.28 | 0.00 | 3.00 | -0.02 | -0.87% | 120 | 2,455 | 250.39% |
| VIXW230927C00016000 | 2023-09-22 3:05PM CDT | 16.00 | 1.50 | 0.30 | 10.00 | -0.11 | -6.83% | 1,461 | 1,800 | 666.21% |
| VIXW230927C00017000 | 2023-09-22 3:09PM CDT | 17.00 | 0.90 | 0.00 | 10.00 | -0.05 | -5.26% | 426 | 1,957 | 701.56% |
| VIXW230927C00018000 | 2023-09-22 3:09PM CDT | 18.00 | 0.55 | 0.00 | 0.00 | -0.14 | -20.29% | 872 | 2,713 | 12.50% |
| VIXW230927C00019000 | 2023-09-22 3:10PM CDT | 19.00 | 0.43 | 0.00 | 0.00 | -0.03 | -6.52% | 303 | 534 | 25.00% |
| VIXW230927C00020000 | 2023-09-22 3:09PM CDT | 20.00 | 0.25 | 0.00 | 4.18 | -0.06 | -19.35% | 445 | 4,770 | 429.69% |
| VIXW230927C00021000 | 2023-09-22 3:14PM CDT | 21.00 | 0.23 | 0.00 | 10.00 | +0.01 | +4.55% | 1,120 | 982 | 876.17% |
| VIXW230927C00022000 | 2023-09-22 12:33PM CDT | 22.00 | 0.11 | 0.00 | 10.00 | -0.07 | -38.89% | 24 | 1,068 | 910.55% |
| VIXW230927C00023000 | 2023-09-22 3:10PM CDT | 23.00 | 0.13 | 0.00 | 10.00 | -0.04 | -23.53% | 5 | 134 | 942.19% |
| VIXW230927C00024000 | 2023-09-22 2:10PM CDT | 24.00 | 0.10 | 0.00 | 10.00 | -0.03 | -23.08% | 59 | 588 | 971.88% |
| VIXW230927C00025000 | 2023-09-22 2:57PM CDT | 25.00 | 0.10 | 0.06 | 10.00 | -0.01 | -9.09% | 21 | 5,747 | 1,003.71% |
| VIXW230927C00026000 | 2023-09-22 1:33PM CDT | 26.00 | 0.09 | 0.00 | 10.00 | 0.00 | - | 33 | 306 | 1,025.39% |
| VIXW230927C00027000 | 2023-09-21 1:51PM CDT | 27.00 | 0.06 | 0.00 | 10.00 | 0.00 | - | 212 | 400 | 1,049.61% |
| VIXW230927C00028000 | 2023-09-21 1:35PM CDT | 28.00 | 0.08 | 0.00 | 10.00 | 0.00 | - | 14 | 10 | 1,072.85% |
| VIXW230927C00029000 | 2023-09-21 2:12PM CDT | 29.00 | 0.06 | 0.00 | 10.00 | 0.00 | - | 11 | 41 | 1,094.53% |
| VIXW230927C00030000 | 2023-09-22 2:57PM CDT | 30.00 | 0.06 | 0.00 | 10.00 | -0.01 | -14.29% | 340 | 3,279 | 1,115.43% |
| VIXW230927C00031000 | 2023-09-22 12:58PM CDT | 31.00 | 0.07 | 0.00 | 10.00 | +0.02 | +40.00% | 10 | 3,102 | 1,135.16% |
| VIXW230927C00032000 | 2023-09-22 2:20PM CDT | 32.00 | 0.06 | 0.00 | 10.00 | +0.01 | +20.00% | 2 | 5,027 | 1,153.91% |
| VIXW230927C00033000 | 2023-09-22 2:30PM CDT | 33.00 | 0.05 | 0.00 | 10.00 | -0.02 | -28.57% | 9 | 16 | 1,171.88% |
| VIXW230927C00034000 | 2023-09-22 11:21AM CDT | 34.00 | 0.05 | 0.00 | 10.00 | -0.01 | -16.67% | 1,495 | 343 | 1,189.26% |
| VIXW230927C00035000 | 2023-09-22 12:44PM CDT | 35.00 | 0.04 | 0.00 | 10.00 | -0.01 | -20.00% | 239 | 95 | 1,205.86% |
| VIXW230927C00036000 | 2023-09-22 12:04PM CDT | 36.00 | 0.04 | 0.00 | 10.00 | -0.01 | -20.00% | 3,033 | 731 | 1,221.68% |
| VIXW230927C00037000 | 2023-09-22 1:00PM CDT | 37.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 600 | 41 | 1,237.11% |
| VIXW230927C00038000 | 2023-09-22 1:45PM CDT | 38.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 5 | 10 | 1,251.76% |
| VIXW230927C00039000 | 2023-09-21 3:13PM CDT | 39.00 | 0.04 | 0.00 | 10.00 | 0.00 | - | 1 | 11 | 1,266.02% |
| VIXW230927C00040000 | 2023-09-22 3:04PM CDT | 40.00 | 0.05 | 0.00 | 10.00 | +0.01 | +25.00% | 18 | 160 | 1,279.69% |
| VIXW230927C00042500 | 2023-09-22 12:22PM CDT | 42.50 | 0.04 | 0.00 | 10.00 | +0.02 | +100.00% | 11 | 11 | 1,312.11% |
| VIXW230927C00045000 | 2023-09-22 2:55PM CDT | 45.00 | 0.03 | 0.00 | 10.00 | +0.02 | +200.00% | 5 | 54 | 1,341.99% |
| VIXW230927C00047500 | 2023-08-24 11:01AM CDT | 47.50 | 0.19 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 1,369.73% |
| VIXW230927C00050000 | 2023-08-29 8:48AM CDT | 50.00 | 0.06 | 0.00 | 10.00 | 0.00 | - | 21 | 119 | 1,395.70% |
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 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIXW230927P00011000 | 2023-09-11 2:53PM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| VIXW230927P00011500 | 2023-09-20 11:21AM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 93 | 50.00% |
| VIXW230927P00012000 | 2023-09-22 9:24AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 50.00% |
| VIXW230927P00012500 | 2023-09-22 3:04PM CDT | 12.50 | 0.01 | 0.00 | 10.00 | 0.00 | - | 10 | 163 | 1,236.33% |
| VIXW230927P00013000 | 2023-09-22 2:25PM CDT | 13.00 | 0.02 | 0.00 | 10.00 | +0.01 | +100.00% | 123 | 581 | 1,169.92% |
| VIXW230927P00013500 | 2023-09-22 3:05PM CDT | 13.50 | 0.03 | 0.00 | 10.00 | 0.00 | - | 69 | 1,030 | 1,107.42% |
| VIXW230927P00014000 | 2023-09-22 3:11PM CDT | 14.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 162 | 2,146 | 50.00% |
| VIXW230927P00014500 | 2023-09-22 1:12PM CDT | 14.50 | 0.02 | 0.00 | 10.00 | -0.05 | -71.43% | 132 | 280 | 990.23% |
| VIXW230927P00015000 | 2023-09-22 3:10PM CDT | 15.00 | 0.07 | 0.00 | 5.00 | -0.03 | -30.00% | 1,210 | 2,236 | 526.56% |
| VIXW230927P00016000 | 2023-09-22 3:04PM CDT | 16.00 | 0.25 | 0.00 | 10.00 | -0.09 | -26.47% | 3,643 | 3,093 | 830.47% |
| VIXW230927P00017000 | 2023-09-22 3:11PM CDT | 17.00 | 0.54 | 0.00 | 10.00 | -0.23 | -29.87% | 968 | 318 | 731.64% |
| VIXW230927P00018000 | 2023-09-22 2:58PM CDT | 18.00 | 1.32 | 0.00 | 10.00 | -0.20 | -13.16% | 23 | 55 | 635.94% |
| VIXW230927P00019000 | 2023-09-21 2:35PM CDT | 19.00 | 2.49 | 0.00 | 10.00 | 0.00 | - | 35 | 66 | 541.60% |
| VIXW230927P00020000 | 2023-09-22 9:55AM CDT | 20.00 | 3.36 | 2.00 | 10.00 | -0.54 | -13.85% | 1 | 588 | 584.38% |
| VIXW230927P00021000 | 2023-09-22 5:00AM CDT | 21.00 | 4.29 | 3.00 | 10.00 | -0.38 | -8.14% | 1 | 5,402 | 553.13% |
| VIXW230927P00022000 | 2023-09-22 9:09AM CDT | 22.00 | 5.30 | 0.00 | 10.00 | -0.13 | -2.39% | 1 | 12 | 189.84% |
| VIXW230927P00023000 | 2023-09-22 9:38AM CDT | 23.00 | 6.31 | 0.90 | 10.90 | -2.09 | -24.88% | 1 | 27 | 180.47% |
| VIXW230927P00024000 | 2023-09-22 12:42PM CDT | 24.00 | 7.25 | 1.85 | 11.85 | -2.20 | -23.28% | 26 | 33 | 175.00% |
| VIXW230927P00025000 | 2023-09-22 1:14PM CDT | 25.00 | 8.20 | 2.85 | 12.85 | -2.17 | -20.93% | 10 | 17 | 191.41% |
| VIXW230927P00026000 | 2023-09-18 8:42AM CDT | 26.00 | 8.89 | 3.75 | 13.75 | -2.21 | -19.91% | 1 | 7 | 1,018.36% |
| VIXW230927P00028000 | 2023-09-14 2:49PM CDT | 28.00 | 13.99 | 5.75 | 15.75 | 0.00 | - | - | 4 | 1,065.82% |
| VIXW230927P00030000 | 2023-08-28 8:33AM CDT | 30.00 | 12.90 | 14.68 | 15.97 | 0.00 | - | - | 1 | 767.58% |
| VIXW230927P00032000 | 2023-09-13 12:38PM CDT | 32.00 | 17.32 | 9.70 | 19.70 | 0.00 | - | - | 2 | 1,140.04% |
| VIXW230927P00034000 | 2023-09-15 9:32AM CDT | 34.00 | 19.74 | 11.70 | 21.70 | 0.00 | - | - | 3 | 1,175.39% |
| VIXW230927P00036000 | 2023-09-21 2:32PM CDT | 36.00 | 19.02 | 13.70 | 23.70 | 0.00 | - | 2 | 11 | 1,207.81% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
