Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
26.95-0.28 (-1.03%)
At close: 04:15PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW220629C000100002022-06-22 3:08AM EDT10.0021.5716.5017.410.00-630475.00%
VIXW220629C000105002022-06-22 3:08AM EDT10.5021.0716.0016.910.00-280462.50%
VIXW220629C000110002022-06-22 3:08AM EDT11.0020.5715.5016.410.00-280437.50%
VIXW220629C000135002022-05-20 12:55PM EDT13.5018.3517.3418.150.00-28281,783.20%
VIXW220629C000140002022-06-23 2:52PM EDT14.0016.2912.5013.410.00-190325.00%
VIXW220629C000150002022-06-14 2:32PM EDT15.0016.3311.5012.410.00-10300.00%
VIXW220629C000160002022-06-21 9:35AM EDT16.0013.4910.5011.410.00--0262.50%
VIXW220629C000180002022-06-07 9:42AM EDT18.009.108.509.410.00--0212.50%
VIXW220629C000190002022-06-27 3:55PM EDT19.008.487.508.410.00-20187.50%
VIXW220629C000200002022-06-27 3:59PM EDT20.007.226.507.410.00-4050162.50%
VIXW220629C000210002022-06-27 1:57PM EDT21.006.455.506.410.00-10137.50%
VIXW220629C000220002022-06-27 3:57PM EDT22.005.374.505.410.00-10112.50%
VIXW220629C000230002022-06-27 1:22PM EDT23.004.433.504.420.00-9098.44%
VIXW220629C000240002022-06-27 3:57PM EDT24.003.402.563.430.00-21099.22%
VIXW220629C000250002022-06-27 3:19PM EDT25.002.421.552.450.00-11071.88%
VIXW220629C000260002022-06-27 4:03PM EDT26.001.340.741.520.00-254066.99%
VIXW220629C000270002022-06-27 4:04PM EDT27.000.750.310.890.00-171078.52%
VIXW220629C000280002022-06-27 4:11PM EDT28.000.390.110.540.00-539090.43%
VIXW220629C000290002022-06-27 4:07PM EDT29.000.220.010.360.00-5280101.95%
VIXW220629C000300002022-06-27 4:10PM EDT30.000.170.000.270.00-6760118.75%
VIXW220629C000325002022-06-27 4:10PM EDT32.500.070.050.160.00-5780167.19%
VIXW220629C000350002022-06-27 3:58PM EDT35.000.020.000.130.00-1810196.88%
VIXW220629C000375002022-06-27 3:48PM EDT37.500.010.000.110.00-3990231.25%
VIXW220629C000400002022-06-27 3:54PM EDT40.000.010.000.100.00-1550262.50%
VIXW220629C000425002022-06-27 9:52AM EDT42.500.030.000.100.00-20295.31%
VIXW220629C000450002022-06-27 12:41PM EDT45.000.020.000.090.00-410320.31%
VIXW220629C000475002022-06-27 9:30AM EDT47.500.020.000.080.00-20343.75%
VIXW220629C000500002022-06-27 2:15PM EDT50.000.010.000.010.00-290287.50%
VIXW220629C000550002022-06-27 2:15PM EDT55.000.020.000.050.00-100390.63%
VIXW220629C000600002022-06-27 1:33PM EDT60.000.010.000.050.00-130431.25%
VIXW220629C000650002022-06-24 4:14PM EDT65.000.020.000.040.00-460456.25%
VIXW220629C000700002022-06-21 3:00PM EDT70.000.060.000.070.00-20518.75%
VIXW220629C000750002022-06-17 10:01AM EDT75.000.100.000.070.00-20550.00%
VIXW220629C000800002022-06-22 2:00PM EDT80.000.050.000.020.00-30512.50%
VIXW220629C000850002022-06-22 2:00PM EDT85.000.020.000.020.00-30537.50%
VIXW220629C000900002022-06-27 10:34AM EDT90.000.010.000.070.00-170631.25%
VIXW220629C000950002022-06-27 9:30AM EDT95.000.010.000.070.00-10656.25%
VIXW220629C001000002022-06-21 4:10PM EDT100.000.030.000.020.00-20600.00%
PutsforJune 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW220629P000140002022-06-09 4:12PM EDT14.000.010.000.010.00--0325.00%
VIXW220629P000150002022-06-21 12:30PM EDT15.000.010.000.010.00-30300.00%
VIXW220629P000160002022-06-03 1:59PM EDT16.000.010.000.010.00-120262.50%
VIXW220629P000170002022-06-15 12:42PM EDT17.000.030.000.010.00--0237.50%
VIXW220629P000180002022-06-02 9:39AM EDT18.000.040.000.010.00--0212.50%
VIXW220629P000190002022-06-22 9:36AM EDT19.000.010.000.010.00-30187.50%
VIXW220629P000200002022-06-24 1:52PM EDT20.000.010.000.010.00-10162.50%
VIXW220629P000210002022-06-21 9:37AM EDT21.000.040.000.010.00-10137.50%
VIXW220629P000220002022-06-27 2:37PM EDT22.000.010.000.060.00-20145.31%
VIXW220629P000230002022-06-27 12:51PM EDT23.000.020.000.020.00-14098.44%
VIXW220629P000240002022-06-27 3:59PM EDT24.000.010.000.080.00-13096.88%
VIXW220629P000250002022-06-27 4:12PM EDT25.000.070.000.140.00-220078.52%
VIXW220629P000260002022-06-27 4:12PM EDT26.000.200.000.390.00-253069.53%
VIXW220629P000270002022-06-27 4:06PM EDT27.000.550.330.970.00-526078.52%
VIXW220629P000280002022-06-27 4:10PM EDT28.001.280.991.760.00-518090.43%
VIXW220629P000290002022-06-27 4:07PM EDT29.002.051.832.660.00-1190103.91%
VIXW220629P000300002022-06-27 4:13PM EDT30.003.082.743.610.00-5890116.41%
VIXW220629P000325002022-06-27 4:13PM EDT32.505.515.156.060.00-1020146.88%
VIXW220629P000350002022-06-27 4:00PM EDT35.007.837.628.500.00-320150.00%
VIXW220629P000375002022-06-27 10:34AM EDT37.509.8110.1111.000.00-20168.75%
VIXW220629P000400002022-06-23 2:46PM EDT40.009.8912.6013.500.00-1500100.00%
VIXW220629P000425002022-06-27 1:53PM EDT42.5015.0815.1016.000.00-10100.00%
VIXW220629P000450002022-06-23 2:46PM EDT45.0014.8317.5918.500.00-1520491.41%
VIXW220629P000475002022-06-22 10:29AM EDT47.5017.4520.0921.000.00-80527.34%
VIXW220629P000500002022-06-27 1:05PM EDT50.0022.5022.5923.500.00-50560.55%
VIXW220629P000550002022-06-21 9:39AM EDT55.0025.3327.5828.500.00-20620.31%
VIXW220629P000600002022-05-20 9:38AM EDT60.0030.9628.4829.280.00-27270.00%
VIXW220629P000650002022-05-23 12:20PM EDT65.0036.7834.6935.280.00--100.00%
VIXW220629P000700002022-05-20 9:38AM EDT70.0040.7638.4139.230.00-27270.00%
Advertisement
Advertisement