Advertisement
Advertisement
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Advertisement
Advertisement
CallsforJuly 6, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW220706C00015000 | 2022-07-01 11:54AM EDT | 15.00 | 13.79 | 12.62 | 13.10 | +0.05 | +0.36% | 1 | 1 | 532.42% |
| VIXW220706C00016000 | 2022-06-28 9:45AM EDT | 16.00 | 11.23 | 11.62 | 12.10 | 0.00 | - | 1 | 1 | 487.50% |
| VIXW220706C00017000 | 2022-06-08 11:32AM EDT | 17.00 | 9.31 | 10.62 | 11.10 | 0.00 | - | - | 0 | 444.92% |
| VIXW220706C00018000 | 2022-07-01 4:05PM EDT | 18.00 | 10.02 | 9.62 | 10.10 | +0.86 | +9.39% | 2 | 1 | 404.88% |
| VIXW220706C00019000 | 2022-07-01 4:13PM EDT | 19.00 | 8.88 | 8.62 | 9.10 | -2.58 | -22.51% | 3 | 52 | 366.41% |
| VIXW220706C00020000 | 2022-07-01 3:30PM EDT | 20.00 | 7.82 | 7.70 | 8.10 | -2.08 | -21.01% | 39 | 377 | 334.77% |
| VIXW220706C00021000 | 2022-06-28 3:11PM EDT | 21.00 | 7.76 | 6.62 | 7.10 | 0.00 | - | 20 | 20 | 294.14% |
| VIXW220706C00022000 | 2022-06-29 6:20AM EDT | 22.00 | 7.12 | 5.62 | 6.10 | 0.00 | - | 10 | 72 | 259.38% |
| VIXW220706C00023000 | 2022-07-01 9:41AM EDT | 23.00 | 5.10 | 4.70 | 5.10 | -2.10 | -29.17% | 30 | 88 | 229.49% |
| VIXW220706C00024000 | 2022-07-01 2:39PM EDT | 24.00 | 3.90 | 3.70 | 4.10 | -0.92 | -19.09% | 31 | 107 | 195.12% |
| VIXW220706C00025000 | 2022-07-01 3:45PM EDT | 25.00 | 2.83 | 2.70 | 3.10 | -2.14 | -43.06% | 113 | 0 | 160.35% |
| VIXW220706C00026000 | 2022-07-01 4:02PM EDT | 26.00 | 2.10 | 1.85 | 2.20 | -1.50 | -41.67% | 52 | 177 | 134.38% |
| VIXW220706C00027000 | 2022-07-01 4:11PM EDT | 27.00 | 1.24 | 1.15 | 1.40 | -1.67 | -57.39% | 154 | 560 | 113.28% |
| VIXW220706C00028000 | 2022-07-01 4:02PM EDT | 28.00 | 0.76 | 0.60 | 1.00 | -1.24 | -62.00% | 382 | 767 | 105.86% |
| VIXW220706C00029000 | 2022-07-01 4:02PM EDT | 29.00 | 0.50 | 0.40 | 0.69 | -0.80 | -61.54% | 256 | 669 | 108.20% |
| VIXW220706C00030000 | 2022-07-01 4:11PM EDT | 30.00 | 0.32 | 0.20 | 0.50 | -0.53 | -62.35% | 780 | 4,163 | 108.59% |
| VIXW220706C00032500 | 2022-07-01 3:59PM EDT | 32.50 | 0.19 | 0.03 | 0.20 | -0.29 | -60.42% | 434 | 3,917 | 112.50% |
| VIXW220706C00035000 | 2022-07-01 3:57PM EDT | 35.00 | 0.10 | 0.05 | 0.17 | -0.15 | -60.00% | 727 | 2,448 | 142.19% |
| VIXW220706C00037500 | 2022-07-01 4:07PM EDT | 37.50 | 0.05 | 0.00 | 0.13 | -0.10 | -66.67% | 98 | 1,588 | 153.91% |
| VIXW220706C00040000 | 2022-07-01 3:50PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 806 | 3,160 | 50.00% |
| VIXW220706C00042500 | 2022-07-01 4:09PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 1,782 | 641 | 50.00% |
| VIXW220706C00045000 | 2022-07-01 2:12PM EDT | 45.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 39 | 1,063 | 203.13% |
| VIXW220706C00047500 | 2022-06-30 4:05PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,614 | 3,085 | 50.00% |
| VIXW220706C00050000 | 2022-07-01 3:36PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 7 | 5,540 | 50.00% |
| VIXW220706C00055000 | 2022-06-30 2:29PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 3 | 2,838 | 50.00% |
| VIXW220706C00060000 | 2022-06-29 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,379 | 50.00% |
| VIXW220706C00065000 | 2022-06-24 10:28AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 27 | 62 | 50.00% |
| VIXW220706C00070000 | 2022-06-29 11:21AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 50.00% |
| VIXW220706C00075000 | 2022-06-23 12:12PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| VIXW220706C00080000 | 2022-06-30 3:03PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| VIXW220706C00085000 | 2022-06-29 12:30PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| VIXW220706C00090000 | 2022-07-01 12:42PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 3 | 105 | 50.00% |
| VIXW220706C00095000 | 2022-06-29 2:29PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 79 | 50.00% |
| VIXW220706C00100000 | 2022-07-01 11:07AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
PutsforJuly 6, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW220706P00015000 | 2022-06-17 10:08AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| VIXW220706P00016000 | 2022-06-24 1:46PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| VIXW220706P00017000 | 2022-06-22 2:38PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| VIXW220706P00018000 | 2022-06-24 11:17AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| VIXW220706P00019000 | 2022-06-27 11:45AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| VIXW220706P00020000 | 2022-06-30 1:29PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 50.00% |
| VIXW220706P00021000 | 2022-06-29 9:52AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 50.00% |
| VIXW220706P00022000 | 2022-07-01 3:10PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 25 | 123 | 50.00% |
| VIXW220706P00023000 | 2022-07-01 4:11PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 26 | 394 | 25.00% |
| VIXW220706P00024000 | 2022-07-01 3:58PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 32 | 7,369 | 25.00% |
| VIXW220706P00025000 | 2022-07-01 4:04PM EDT | 25.00 | 0.04 | 0.03 | 0.12 | +0.01 | +33.33% | 126 | 4,170 | 53.13% |
| VIXW220706P00026000 | 2022-07-01 4:11PM EDT | 26.00 | 0.14 | 0.02 | 0.28 | +0.09 | +180.00% | 149 | 456 | 45.70% |
| VIXW220706P00027000 | 2022-07-01 4:03PM EDT | 27.00 | 0.35 | 0.23 | 0.60 | +0.16 | +84.21% | 1,728 | 2,784 | 34.57% |
| VIXW220706P00028000 | 2022-07-01 3:58PM EDT | 28.00 | 0.87 | 0.70 | 1.00 | +0.28 | +47.46% | 1,425 | 8,681 | 0.00% |
| VIXW220706P00029000 | 2022-07-01 3:44PM EDT | 29.00 | 1.60 | 1.40 | 1.85 | +0.60 | +60.00% | 215 | 0 | 0.00% |
| VIXW220706P00030000 | 2022-07-01 3:48PM EDT | 30.00 | 2.38 | 2.21 | 2.65 | +0.83 | +53.55% | 728 | 650 | 0.00% |
| VIXW220706P00032500 | 2022-07-01 2:12PM EDT | 32.50 | 4.40 | 4.52 | 5.00 | +0.70 | +18.92% | 20 | 234 | 0.00% |
| VIXW220706P00035000 | 2022-07-01 11:54AM EDT | 35.00 | 6.20 | 6.96 | 7.40 | +0.90 | +16.98% | 1 | 302 | 0.00% |
| VIXW220706P00037500 | 2022-07-01 3:39PM EDT | 37.50 | 9.67 | 9.43 | 9.90 | +1.67 | +20.87% | 1 | 136 | 0.00% |
| VIXW220706P00040000 | 2022-07-01 1:47PM EDT | 40.00 | 11.90 | 11.92 | 12.40 | +1.44 | +13.77% | 2 | 111 | 0.00% |
| VIXW220706P00042500 | 2022-06-24 9:50AM EDT | 42.50 | 13.15 | 14.41 | 14.91 | 0.00 | - | 13 | 46 | 0.00% |
| VIXW220706P00045000 | 2022-06-30 2:57PM EDT | 45.00 | 15.42 | 16.91 | 17.40 | 0.00 | - | 177 | 216 | 0.00% |
| VIXW220706P00047500 | 2022-07-01 2:07PM EDT | 47.50 | 19.30 | 19.41 | 19.90 | +1.05 | +5.75% | 12 | 120 | 0.00% |
| VIXW220706P00050000 | 2022-07-01 1:37PM EDT | 50.00 | 21.67 | 21.91 | 22.40 | +0.57 | +2.70% | 5 | 70 | 0.00% |
| VIXW220706P00055000 | 2022-06-29 12:25PM EDT | 55.00 | 25.61 | 26.90 | 27.40 | 0.00 | - | 10 | 35 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
