Advertisement
Advertisement
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Follow
At close: 03:15PM CDT
Advertisement
Advertisement
CallsforOctober 4, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231004C00010000 | 2023-09-26 2:52PM CDT | 10.00 | 9.25 | 7.34 | 8.38 | 0.00 | - | 63 | 73 | 399.22% |
| VIXW231004C00012000 | 2023-09-27 2:54PM CDT | 12.00 | 6.30 | 5.32 | 6.41 | 0.00 | - | 190 | 435 | 295.31% |
| VIXW231004C00012500 | 2023-09-27 8:59AM CDT | 12.50 | 6.00 | 4.81 | 5.92 | 0.00 | - | 30 | 58 | 271.48% |
| VIXW231004C00013000 | 2023-09-28 2:18PM CDT | 13.00 | 4.30 | 4.28 | 5.42 | 0.00 | - | 2 | 353 | 244.53% |
| VIXW231004C00013500 | 2023-09-29 2:22PM CDT | 13.50 | 4.00 | 3.78 | 4.96 | -0.49 | -10.91% | 3 | 91 | 226.56% |
| VIXW231004C00014000 | 2023-09-29 3:02PM CDT | 14.00 | 3.90 | 3.27 | 4.49 | +0.50 | +14.71% | 183 | 671 | 206.64% |
| VIXW231004C00014500 | 2023-09-29 2:56PM CDT | 14.50 | 3.28 | 2.75 | 4.03 | +0.34 | +11.56% | 13 | 314 | 186.33% |
| VIXW231004C00015000 | 2023-09-29 3:02PM CDT | 15.00 | 2.90 | 2.24 | 3.58 | -0.20 | -6.45% | 45 | 1,218 | 168.16% |
| VIXW231004C00016000 | 2023-09-29 2:56PM CDT | 16.00 | 1.88 | 1.24 | 2.72 | +0.18 | +10.59% | 190 | 857 | 134.38% |
| VIXW231004C00017000 | 2023-09-29 3:02PM CDT | 17.00 | 1.30 | 0.45 | 1.99 | +0.20 | +18.18% | 612 | 4,176 | 116.41% |
| VIXW231004C00018000 | 2023-09-29 2:59PM CDT | 18.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 688 | 7,171 | 6.25% |
| VIXW231004C00019000 | 2023-09-29 3:02PM CDT | 19.00 | 0.50 | 0.00 | 0.00 | +0.02 | +4.17% | 210 | 3,661 | 25.00% |
| VIXW231004C00020000 | 2023-09-29 3:00PM CDT | 20.00 | 0.31 | 0.00 | 0.00 | +0.05 | +19.23% | 481 | 9,166 | 25.00% |
| VIXW231004C00021000 | 2023-09-29 2:58PM CDT | 21.00 | 0.27 | 0.00 | 0.00 | +0.02 | +8.00% | 188 | 6,898 | 50.00% |
| VIXW231004C00022000 | 2023-09-29 3:01PM CDT | 22.00 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 447 | 2,688 | 50.00% |
| VIXW231004C00023000 | 2023-09-29 1:43PM CDT | 23.00 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 294 | 1,041 | 50.00% |
| VIXW231004C00024000 | 2023-09-29 12:15PM CDT | 24.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 67 | 896 | 50.00% |
| VIXW231004C00025000 | 2023-09-29 2:55PM CDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 3,621 | 50.00% |
| VIXW231004C00026000 | 2023-09-29 10:47AM CDT | 26.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 38 | 1,168 | 50.00% |
| VIXW231004C00027000 | 2023-09-29 2:48PM CDT | 27.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 68 | 585 | 50.00% |
| VIXW231004C00028000 | 2023-09-29 8:31AM CDT | 28.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 4 | 5,560 | 50.00% |
| VIXW231004C00029000 | 2023-09-28 3:07PM CDT | 29.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 410 | 281.25% |
| VIXW231004C00030000 | 2023-09-29 1:45PM CDT | 30.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 211 | 866 | 50.00% |
| VIXW231004C00031000 | 2023-09-29 1:21PM CDT | 31.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 2,819 | 117 | 50.00% |
| VIXW231004C00032000 | 2023-09-26 1:57PM CDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| VIXW231004C00033000 | 2023-09-29 2:58PM CDT | 33.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 1,583 | 3 | 50.00% |
| VIXW231004C00034000 | 2023-09-27 11:10AM CDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| VIXW231004C00035000 | 2023-09-28 12:41PM CDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| VIXW231004C00036000 | 2023-09-29 8:41AM CDT | 36.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 700 | 3,543 | 50.00% |
| VIXW231004C00037000 | 2023-09-29 1:53PM CDT | 37.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 21 | 52 | 50.00% |
| VIXW231004C00038000 | 2023-09-29 1:01PM CDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 50.00% |
| VIXW231004C00039000 | 2023-09-29 1:52PM CDT | 39.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 23 | 50.00% |
| VIXW231004C00040000 | 2023-09-29 1:54PM CDT | 40.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 7,036 | 50.00% |
| VIXW231004C00042500 | 2023-09-29 2:42PM CDT | 42.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 27 | 50.00% |
| VIXW231004C00045000 | 2023-09-27 9:08AM CDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| VIXW231004C00047500 | 2023-09-29 1:52PM CDT | 47.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 10 | 50.00% |
| VIXW231004C00050000 | 2023-09-29 9:50AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 25 | 145 | 50.00% |
| VIXW231004C00060000 | 2023-09-21 10:33AM CDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW231004C00065000 | 2023-09-27 1:07PM CDT | 65.00 | 0.02 | - | 0.00 | 0.00 | - | - | 101 | 50.00% |
PutsforOctober 4, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231004P00010000 | 2023-09-13 2:09PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| VIXW231004P00012000 | 2023-09-18 9:53AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| VIXW231004P00012500 | 2023-09-21 8:30AM CDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 50.00% |
| VIXW231004P00013000 | 2023-09-29 1:23PM CDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 50.00% |
| VIXW231004P00013500 | 2023-09-29 11:57AM CDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 479 | 50.00% |
| VIXW231004P00014000 | 2023-09-29 2:55PM CDT | 14.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 37 | 1,790 | 50.00% |
| VIXW231004P00014500 | 2023-09-29 12:21PM CDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 99 | 50.00% |
| VIXW231004P00015000 | 2023-09-29 2:57PM CDT | 15.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 361 | 651 | 25.00% |
| VIXW231004P00016000 | 2023-09-29 3:14PM CDT | 16.00 | 0.12 | 0.00 | 0.00 | -0.10 | -45.45% | 1,942 | 1,319 | 25.00% |
| VIXW231004P00017000 | 2023-09-29 2:59PM CDT | 17.00 | 0.37 | 0.00 | 0.00 | -0.18 | -32.73% | 1,109 | 1,559 | 6.25% |
| VIXW231004P00018000 | 2023-09-29 3:13PM CDT | 18.00 | 0.80 | 0.00 | 0.00 | -0.33 | -29.20% | 490 | 1,173 | 0.00% |
| VIXW231004P00019000 | 2023-09-29 1:01PM CDT | 19.00 | 1.77 | 0.82 | 2.36 | -0.18 | -9.23% | 38 | 281 | 66.80% |
| VIXW231004P00020000 | 2023-09-29 2:38PM CDT | 20.00 | 2.54 | 1.69 | 3.24 | -0.23 | -8.30% | 419 | 645 | 197.46% |
| VIXW231004P00021000 | 2023-09-29 2:50PM CDT | 21.00 | 3.59 | 2.62 | 4.13 | -0.30 | -7.71% | 1,025 | 2,195 | 212.89% |
| VIXW231004P00022000 | 2023-09-29 12:15PM CDT | 22.00 | 4.65 | 3.56 | 5.06 | +1.13 | +32.10% | 1 | 27 | 229.69% |
| VIXW231004P00023000 | 2023-09-29 10:25AM CDT | 23.00 | 6.58 | 4.55 | 6.01 | +1.13 | +20.73% | 2 | 85 | 246.09% |
| VIXW231004P00024000 | 2023-09-27 10:03AM CDT | 24.00 | 5.40 | 5.55 | 6.96 | 0.00 | - | 1 | 21 | 259.38% |
| VIXW231004P00025000 | 2023-09-28 9:17AM CDT | 25.00 | 7.18 | 6.56 | 7.93 | 0.00 | - | 1 | 1 | 274.22% |
| VIXW231004P00026000 | 2023-09-29 8:51AM CDT | 26.00 | 8.88 | 7.56 | 8.90 | +0.10 | +1.14% | 14 | 12 | 287.11% |
| VIXW231004P00027000 | 2023-09-27 1:41PM CDT | 27.00 | 8.69 | 8.57 | 9.87 | 0.00 | - | - | 3 | 298.44% |
| VIXW231004P00028000 | 2023-09-27 1:41PM CDT | 28.00 | 9.64 | 9.57 | 10.85 | 0.00 | - | 2 | 13 | 310.55% |
| VIXW231004P00030000 | 2023-09-26 11:13AM CDT | 30.00 | 11.90 | 11.56 | 12.81 | 0.00 | - | - | 10 | 331.25% |
| VIXW231004P00031000 | 2023-09-26 2:58PM CDT | 31.00 | 11.89 | 12.58 | 13.80 | 0.00 | - | 1 | 0 | 342.19% |
| VIXW231004P00034000 | 2023-09-25 8:36AM CDT | 34.00 | 16.42 | 15.59 | 16.77 | 0.00 | - | 2 | 5 | 371.88% |
| VIXW231004P00036000 | 2023-09-20 2:19PM CDT | 36.00 | 20.70 | 17.59 | 18.76 | 0.00 | - | - | 6 | 391.41% |
| VIXW231004P00038000 | 2023-09-21 10:03AM CDT | 38.00 | 21.33 | 19.59 | 20.75 | 0.00 | - | - | 6 | 409.38% |
| VIXW231004P00040000 | 2023-09-27 11:54AM CDT | 40.00 | 21.18 | 21.60 | 22.74 | 0.00 | - | 2 | 11 | 425.00% |
| VIXW231004P00045000 | 2023-09-06 1:12PM CDT | 45.00 | 28.75 | 26.58 | 27.71 | 0.00 | - | 1 | 1 | 457.81% |
| VIXW231004P00080000 | 2023-09-20 8:51AM CDT | 80.00 | 65.20 | 61.58 | 62.64 | 0.00 | - | - | 10 | 614.06% |
| VIXW231004P00100000 | 2023-09-25 2:46PM CDT | 100.00 | 82.82 | 81.57 | 82.63 | 0.00 | - | - | 35 | 675.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
