^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Calls
21 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | - | 36 | 0 | 10.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.79 | 0.00 | - | 3 | 0 | 11.00 | 0.02 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 22 | 0 | 12.00 | 0.02 | 0.00 | - | 95 | 0 |
| 2.48 | 0.00 | - | 51 | 0 | 13.00 | 0.05 | 0.00 | - | 17,613 | 0 |
| 1.65 | 0.00 | - | 798 | 0 | 14.00 | 0.22 | 0.00 | - | 22,040 | 0 |
| 1.22 | +0.14 | +12.96% | 11 | 0 | 15.00 | 0.50 | +0.18 | +56.25% | 58 | 0 |
| 0.84 | +0.12 | +16.67% | 2 | 0 | 16.00 | 1.27 | 0.00 | - | 66,755 | 0 |
| 0.60 | +0.06 | +11.11% | 1 | 0 | 17.00 | 2.09 | 0.00 | - | 43,729 | 0 |
| 0.43 | 0.00 | - | 27,424 | 0 | 18.00 | 2.71 | -0.29 | -9.67% | 180 | 0 |
| 0.37 | 0.00 | - | 20,700 | 0 | 19.00 | 3.95 | 0.00 | - | 17,799 | 0 |
| 0.35 | +0.06 | +20.69% | 17 | 0 | 20.00 | 4.70 | 0.00 | - | 322 | 0 |
| 0.25 | 0.00 | - | 4,061 | 0 | 21.00 | 5.70 | 0.00 | - | 2,646 | 0 |
| 0.22 | 0.00 | - | 2,429 | 0 | 22.00 | 6.45 | -0.32 | -4.73% | 9 | 0 |
| 0.19 | 0.00 | - | 24,384 | 0 | 23.00 | 7.70 | 0.00 | - | 6,978 | 0 |
| 0.17 | 0.00 | - | 7 | 0 | 24.00 | 8.62 | 0.00 | - | 94 | 0 |
| 0.17 | 0.00 | - | 4,019 | 0 | 25.00 | 9.40 | -0.30 | -3.09% | 10 | 0 |
| 0.15 | 0.00 | - | 451 | 0 | 26.00 | 10.70 | 0.00 | - | 62 | 0 |
| 0.14 | 0.00 | - | 4,317 | 0 | 27.00 | 11.70 | 0.00 | - | 14 | 0 |
| 0.11 | 0.00 | - | 3,026 | 0 | 28.00 | 12.43 | 0.00 | - | 94 | 0 |
| 0.11 | 0.00 | - | 18,662 | 0 | 29.00 | 13.34 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 12,397 | 0 | 30.00 | 14.53 | 0.00 | - | 19 | 0 |
| 0.09 | 0.00 | - | 115 | 0 | 31.00 | 13.40 | 0.00 | - | 60 | 0 |
| 0.10 | 0.00 | - | 4,952 | 0 | 32.00 | 15.30 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 38 | 0 | 32.50 | 17.03 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 3 | 0 | 33.00 | 16.20 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 40 | 0 | 34.00 | 18.02 | 0.00 | - | 11 | 0 |
| 0.06 | 0.00 | - | 179 | 0 | 35.00 | 18.25 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 19 | 0 | 36.00 | 17.10 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 5,358 | 0 | 37.00 | 19.75 | 0.00 | - | 192 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 37.50 | 15.30 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 133 | 0 | 38.00 | 14.75 | 0.00 | - | 1 | 565 |
| 0.05 | 0.00 | - | 12 | 0 | 39.00 | 18.40 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 333 | 0 | 40.00 | 23.05 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 70 | 0 | 42.50 | 23.00 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 15 | 0 | 45.00 | 25.12 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5,000 | 0 | 47.50 | 24.70 | 0.00 | - | 205 | 215 |
| 0.03 | 0.00 | - | 182 | 0 | 50.00 | 31.00 | 0.00 | - | 100 | 0 |
| 0.02 | 0.00 | - | 520 | 0 | 55.00 | 38.82 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 9,320 | 0 | 60.00 | 39.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 228 | 0 | 65.00 | 48.79 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 70.00 | 44.65 | 0.00 | - | 6 | 54 |
| 0.01 | 0.00 | - | 8 | 0 | 75.00 | 54.59 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 80.00 | 60.13 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 85.00 | 64.46 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 90.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 95.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 37 | 0 | 100.00 | 82.95 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 110.00 | 85.00 | 0.00 | - | 1 | 4 |
| 0.03 | 0.00 | - | 1 | 3,369 | 120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 24 | 4,048 | 130.00 | 105.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 150.00 | 130.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,300 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 3,981 | 170.00 | 150.65 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 262 | 0 | 180.00 | 160.57 | 0.00 | - | 29 | 0 |
© 2023 Yahoo. All rights reserved.