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
27.23-1.82 (-6.27%)
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 EDT10.0021.5718.0018.370.00-632,111775.78%
VIXW220629C000105002022-06-22 3:08AM EDT10.5021.0717.5017.870.00-282,046742.58%
VIXW220629C000110002022-06-22 3:08AM EDT11.0020.5716.9117.370.00-2855700.00%
VIXW220629C000135002022-05-20 12:55PM EDT13.5018.3517.3418.150.00-28281,088.48%
VIXW220629C000140002022-06-23 2:52PM EDT14.0016.2913.9114.370.00-1929542.19%
VIXW220629C000150002022-06-14 2:32PM EDT15.0016.3312.9113.370.00-18497.27%
VIXW220629C000180002022-06-07 9:42AM EDT18.009.109.9110.380.00--1379.30%
VIXW220629C000190002022-06-22 7:46AM EDT19.0012.488.919.380.00-2759343.36%
VIXW220629C000200002022-06-24 3:42PM EDT20.008.358.008.38-1.35-13.92%156341315.23%
VIXW220629C000210002022-06-21 12:08PM EDT21.009.006.917.380.00-2021276.17%
VIXW220629C000220002022-06-21 2:11PM EDT22.007.655.916.380.00-1250243.75%
VIXW220629C000230002022-06-23 11:51AM EDT23.007.044.915.390.00-1539212.70%
VIXW220629C000240002022-06-24 3:28PM EDT24.004.174.004.39-2.13-33.81%61343185.94%
VIXW220629C000250002022-06-24 3:57PM EDT25.003.403.013.40-1.50-30.61%182662154.79%
VIXW220629C000260002022-06-24 3:39PM EDT26.002.512.152.48-1.49-37.25%1151,824131.06%
VIXW220629C000270002022-06-24 3:47PM EDT27.001.731.451.72-1.68-49.27%177201116.02%
VIXW220629C000280002022-06-24 4:10PM EDT28.001.050.951.17-1.30-55.32%3641,675109.57%
VIXW220629C000290002022-06-24 3:59PM EDT29.000.790.650.82-1.03-56.59%285940110.74%
VIXW220629C000300002022-06-24 4:14PM EDT30.000.520.450.59-0.86-62.32%8932,411113.87%
VIXW220629C000325002022-06-24 4:10PM EDT32.500.250.200.28-0.48-65.75%3761,257125.00%
VIXW220629C000350002022-06-24 4:11PM EDT35.000.140.100.17-0.26-65.00%4252,806139.45%
VIXW220629C000375002022-06-24 3:32PM EDT37.500.090.050.12-0.16-64.00%3281,968153.13%
VIXW220629C000400002022-06-24 4:10PM EDT40.000.050.030.10-0.11-68.75%6413,473169.53%
VIXW220629C000425002022-06-24 4:01PM EDT42.500.030.020.05-0.07-70.00%23872173.44%
VIXW220629C000450002022-06-24 12:56PM EDT45.000.050.000.00-0.02-28.57%594,89450.00%
VIXW220629C000475002022-06-23 11:53AM EDT47.500.050.000.000.00-226850.00%
VIXW220629C000500002022-06-24 3:52PM EDT50.000.030.000.00-0.04-57.14%5,9231,66150.00%
VIXW220629C000550002022-06-24 11:09AM EDT55.000.040.000.00-0.04-50.00%2032,47550.00%
VIXW220629C000600002022-06-24 12:17PM EDT60.000.010.000.00-0.04-80.00%13,30550.00%
VIXW220629C000650002022-06-24 4:14PM EDT65.000.020.000.00-0.05-71.43%4628850.00%
VIXW220629C000700002022-06-21 3:00PM EDT70.000.060.000.000.00-26350.00%
VIXW220629C000750002022-06-17 10:01AM EDT75.000.100.000.000.00-26550.00%
VIXW220629C000800002022-06-22 2:00PM EDT80.000.050.000.000.00-32250.00%
VIXW220629C000850002022-06-22 2:00PM EDT85.000.020.000.000.00-32250.00%
VIXW220629C000900002022-06-24 3:42PM EDT90.000.020.000.00+0.01+100.00%69650.00%
VIXW220629C000950002022-06-24 10:02AM EDT95.000.010.000.00-0.03-75.00%69450.00%
VIXW220629C001000002022-06-21 4:10PM EDT100.000.030.000.000.00-25650.00%
PutsforJune 29, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW220629P000140002022-06-09 4:12PM EDT14.000.010.000.000.00--750.00%
VIXW220629P000150002022-06-21 12:30PM EDT15.000.010.000.000.00-31950.00%
VIXW220629P000160002022-06-03 1:59PM EDT16.000.010.000.000.00-121550.00%
VIXW220629P000170002022-06-15 12:42PM EDT17.000.030.000.000.00--550.00%
VIXW220629P000180002022-06-02 9:39AM EDT18.000.040.000.000.00--350.00%
VIXW220629P000190002022-06-22 9:36AM EDT19.000.010.000.000.00-31350.00%
VIXW220629P000200002022-06-24 1:52PM EDT20.000.010.000.000.00-116650.00%
VIXW220629P000210002022-06-21 9:37AM EDT21.000.040.000.000.00-117650.00%
VIXW220629P000220002022-06-24 11:13AM EDT22.000.020.000.00+0.01+100.00%121950.00%
VIXW220629P000230002022-06-24 3:20PM EDT23.000.020.000.00-0.01-33.33%14054450.00%
VIXW220629P000240002022-06-24 3:59PM EDT24.000.030.000.00-0.02-40.00%2676225.00%
VIXW220629P000250002022-06-24 3:58PM EDT25.000.070.000.00+0.04+133.33%50880425.00%
VIXW220629P000260002022-06-24 4:11PM EDT26.000.120.060.19+0.06+100.00%30576450.00%
VIXW220629P000270002022-06-24 4:09PM EDT27.000.380.300.50+0.23+153.33%9631,89248.05%
VIXW220629P000280002022-06-24 4:14PM EDT28.000.850.740.95+0.39+84.78%1,5255,81936.33%
VIXW220629P000290002022-06-24 3:59PM EDT29.001.391.391.65+0.50+56.18%1,8391,9140.00%
VIXW220629P000300002022-06-24 4:02PM EDT30.002.132.172.45+0.68+46.90%1,7353,3650.00%
VIXW220629P000325002022-06-24 3:54PM EDT32.504.384.364.70+1.58+56.43%1554700.00%
VIXW220629P000350002022-06-24 4:00PM EDT35.006.806.767.10+1.81+36.27%1143660.00%
VIXW220629P000375002022-06-24 12:22PM EDT37.509.219.229.50+1.73+23.13%541670.00%
VIXW220629P000400002022-06-23 2:46PM EDT40.009.8911.6912.000.00-1503180.00%
VIXW220629P000425002022-06-22 11:50AM EDT42.5012.4614.1714.610.00-75440.00%
VIXW220629P000450002022-06-23 2:46PM EDT45.0014.8316.6617.000.00-1522620.00%
VIXW220629P000475002022-06-22 10:29AM EDT47.5017.4519.1619.610.00-8310.00%
VIXW220629P000500002022-06-24 10:54AM EDT50.0021.2121.6522.11+1.15+5.73%8710.00%
VIXW220629P000550002022-06-21 9:39AM EDT55.0025.3326.6427.110.00-2120.00%
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