Cboe Indices • USD
CBOE Volatility Index (^VIX)
As of 5:48 AM CDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00010000 | 5/29/2024 4:55 PM | 10 | 4.00 | 3.03 | 4.09 | 0.00 | 0.00% | 190 | 191 | 313.28% |
| VIXW240605C00010500 | 5/29/2024 5:49 PM | 10.5 | 3.38 | 2.53 | 3.59 | 0.00 | 0.00% | 1 | 1 | 275.00% |
| VIXW240605C00011000 | 5/29/2024 1:42 PM | 11 | 3.15 | 2.03 | 3.09 | 0.00 | 0.00% | 4 | 20 | 237.11% |
| VIXW240605C00011500 | 5/31/2024 5:52 PM | 11.5 | 2.88 | 1.53 | 2.59 | 0.00 | 0.00% | 1 | 53 | 200.00% |
| VIXW240605C00012000 | 5/31/2024 6:00 PM | 12 | 2.00 | 1.06 | 1.89 | 0.00 | 0.00% | 146 | 516 | 138.28% |
| VIXW240605C00012500 | 5/31/2024 7:55 PM | 12.5 | 1.21 | 0.57 | 1.41 | 0.00 | 0.00% | 90 | 169 | 107.03% |
| VIXW240605C00013000 | 5/31/2024 7:57 PM | 13 | 0.33 | 0.14 | 1.03 | 0.00 | 0.00% | 200 | 1,637 | 89.06% |
| VIXW240605C00013500 | 5/31/2024 8:01 PM | 13.5 | 0.50 | 0.06 | 0.69 | 0.00 | 0.00% | 303 | 524 | 97.66% |
| VIXW240605C00014000 | 5/31/2024 8:05 PM | 14 | 0.30 | 0.00 | 0.42 | 0.00 | 0.00% | 275 | 1,113 | 98.44% |
| VIXW240605C00014500 | 5/31/2024 7:58 PM | 14.5 | 0.23 | 0.00 | 0.29 | 0.00 | 0.00% | 242 | 3,264 | 109.77% |
| VIXW240605C00015000 | 5/31/2024 8:05 PM | 15 | 0.15 | 0.00 | 0.22 | 0.00 | 0.00% | 622 | 1,007 | 122.66% |
| VIXW240605C00016000 | 5/31/2024 7:52 PM | 16 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 5,655 | 21,538 | 150.78% |
| VIXW240605C00017000 | 5/31/2024 7:47 PM | 17 | 0.08 | 0.00 | 0.11 | 0.00 | 0.00% | 276 | 1,609 | 170.31% |
| VIXW240605C00018000 | 5/31/2024 7:42 PM | 18 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 989 | 196.88% |
| VIXW240605C00019000 | 5/31/2024 8:05 PM | 19 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 43 | 375 | 218.75% |
| VIXW240605C00020000 | 6/3/2024 5:57 AM | 20 | 0.08 | 0.00 | 0.07 | 0.03 | 60.00% | 5 | 1,196 | 234.38% |
| VIXW240605C00021000 | 5/31/2024 2:43 PM | 21 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5,060 | 20,314 | 243.75% |
| VIXW240605C00022000 | 5/31/2024 7:55 PM | 22 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 21 | 253 | 253.13% |
| VIXW240605C00023000 | 5/31/2024 7:50 PM | 23 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 240 | 408 | 271.88% |
| VIXW240605C00024000 | 5/31/2024 8:02 PM | 24 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 56 | 290.63% |
| VIXW240605C00025000 | 5/29/2024 7:36 PM | 25 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 887 | 306.25% |
| VIXW240605C00026000 | 5/29/2024 7:49 PM | 26 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 8 | 321.88% |
| VIXW240605C00027000 | 5/14/2024 1:30 PM | 27 | 0.13 | 0.00 | 0.04 | 0.00 | 0.00% | 63 | 113 | 337.50% |
| VIXW240605C00028000 | 5/24/2024 3:11 PM | 28 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 30 | 20 | 350.00% |
| VIXW240605C00029000 | 5/15/2024 2:58 PM | 29 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 22 | 365.63% |
| VIXW240605C00030000 | 5/29/2024 4:00 PM | 30 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 81 | 527 | 378.13% |
| VIXW240605C00033000 | 5/23/2024 3:01 PM | 33 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 960 | 960 | 412.50% |
| VIXW240605C00034000 | 5/7/2024 5:20 PM | 34 | 0.13 | 0.00 | 0.04 | 0.00 | 0.00% | - | 7 | 425.00% |
| VIXW240605C00035000 | 5/20/2024 1:36 PM | 35 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 425.00% |
| VIXW240605C00037000 | 5/6/2024 5:02 PM | 37 | 0.12 | 0.00 | 0.04 | 0.00 | 0.00% | - | 1 | 456.25% |
| VIXW240605C00040000 | 5/9/2024 2:30 PM | 40 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 102 | 487.50% |
| VIXW240605C00045000 | 5/6/2024 1:57 PM | 45 | 0.09 | 0.00 | 0.04 | 0.00 | 0.00% | - | 6 | 531.25% |
| VIXW240605C00050000 | 5/23/2024 3:00 PM | 50 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 40 | 106 | 568.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00010000 | 5/6/2024 7:11 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| VIXW240605P00011000 | 5/23/2024 5:13 PM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 33 | 50.00% |
| VIXW240605P00011500 | 5/31/2024 7:57 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 175 | 50.00% |
| VIXW240605P00012000 | 5/31/2024 7:58 PM | 12 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 939 | 75.00% |
| VIXW240605P00012500 | 5/31/2024 7:49 PM | 12.5 | 0.07 | 0.00 | 0.08 | 0.00 | 0.00% | 40 | 740 | 57.81% |
| VIXW240605P00013000 | 5/31/2024 7:57 PM | 13 | 0.25 | 0.00 | 0.22 | 0.00 | 0.00% | 152 | 725 | 72.66% |
| VIXW240605P00013500 | 5/31/2024 8:01 PM | 13.5 | 0.30 | 0.04 | 0.58 | 0.00 | 0.00% | 231 | 461 | 96.48% |
| VIXW240605P00014000 | 5/31/2024 7:55 PM | 14 | 0.60 | 0.32 | 1.05 | 0.00 | 0.00% | 515 | 364 | 128.13% |
| VIXW240605P00014500 | 5/31/2024 8:05 PM | 14.5 | 1.00 | 0.78 | 1.60 | 0.00 | 0.00% | 472 | 442 | 171.88% |
| VIXW240605P00015000 | 5/31/2024 8:01 PM | 15 | 1.40 | 1.06 | 2.07 | 0.00 | 0.00% | 56 | 261 | 193.75% |
| VIXW240605P00016000 | 5/31/2024 7:27 PM | 16 | 1.74 | 2.02 | 3.01 | 0.00 | 0.00% | 3 | 65 | 227.34% |
| VIXW240605P00017000 | 5/29/2024 2:11 PM | 17 | 3.00 | 2.99 | 4.00 | 0.00 | 0.00% | 2 | 27 | 266.41% |
| VIXW240605P00018000 | 5/28/2024 6:25 PM | 18 | 4.51 | 3.97 | 5.00 | 0.00 | 0.00% | - | 3 | 303.91% |
| VIXW240605P00019000 | 5/28/2024 6:19 PM | 19 | 5.58 | 4.95 | 6.00 | 0.00 | 0.00% | - | 3 | 337.89% |
| VIXW240605P00020000 | 5/20/2024 1:32 PM | 20 | 6.40 | 5.95 | 6.99 | 0.00 | 0.00% | 5 | 20 | 365.63% |
| VIXW240605P00023000 | 5/29/2024 1:51 PM | 23 | 8.80 | 8.93 | 9.98 | 0.00 | 0.00% | - | 17 | 441.41% |
| VIXW240605P00025000 | 5/30/2024 3:11 PM | 25 | 11.03 | 10.92 | 11.98 | 0.00 | 0.00% | 1 | 6 | 486.72% |
| VIXW240605P00060000 | 5/16/2024 7:05 PM | 60 | 45.91 | 45.89 | 46.96 | 0.00 | 0.00% | - | 1 | 885.94% |
| VIXW240605P00080000 | 5/23/2024 2:25 PM | 80 | 66.75 | 65.89 | 66.95 | 0.00 | 0.00% | - | 40 | 996.88% |
| VIXW240605P00100000 | 5/20/2024 4:53 PM | 100 | 86.15 | 85.88 | 86.95 | 0.00 | 0.00% | - | 1 | 1,084.38% |
Related Tickers
^GSPC S&P 500
5,277.51
+0.80%
^DJI Dow Jones Industrial Average
38,686.32
+1.51%
^IXIC NASDAQ Composite
16,735.02
-0.01%
^NYA NYSE COMPOSITE (DJ)
18,083.69
+1.30%
^XAX NYSE AMEX COMPOSITE INDEX
4,975.53
+0.54%
^BUK100P Cboe UK 100
827.68
+0.22%
^RUT Russell 2000
2,070.13
+0.66%
^FTSE FTSE 100
8,288.76
+0.16%
^GDAXI DAX PERFORMANCE-INDEX
18,640.14
+0.77%
^FCHI CAC 40
8,024.17
+0.39%
^STOXX50E ESTX 50 PR.EUR
5,018.00
+0.69%
^N100 Euronext 100 Index
1,542.12
+0.75%
^BFX BEL 20
3,921.71
+0.09%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,923.03
+1.13%
^HSI HANG SENG INDEX
18,403.04
+1.79%
000001.SS SSE Composite Index
3,078.49
-0.27%
399001.SZ Shenzhen Index
9,370.50
+0.07%
^STI STI Index
3,348.87
+0.37%
^AXJO S&P/ASX 200
7,761.00
+0.77%
^AORD ALL ORDINARIES
8,024.10
+0.67%
^BSESN S&P BSE SENSEX
76,468.78
+3.39%
^JKSE IDX COMPOSITE
7,036.19
+0.94%
^KLSE FTSE Bursa Malaysia KLCI
1,596.68
-0.47%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,867.29
+2.68%
^KS11 KOSPI Composite Index
2,682.52
+1.74%
^TWII TSEC weighted index
21,536.76
+1.71%
^GSPTSE S&P/TSX Composite index
22,269.12
+0.89%
^BVSP IBOVESPA
122,098.09
-0.50%
^MXX IPC MEXICO
55,179.24
-0.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
2,005.28
+0.97%
^CASE30 EGX 30 Price Return Index
26,878.50
+0.03%
^JN0U.JO Top 40 USD Net TRI Index
4,089.04
+1.65%