^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Calls
16 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.62 | 0.00 | - | 94 | 0 | 10.00 | 0.01 | 0.00 | - | 2 | 22 |
| 7.65 | 0.00 | - | 54 | 0 | 11.00 | 0.01 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 2 | 0 | 12.00 | 0.03 | 0.00 | - | 105 | 0 |
| 5.70 | 0.00 | - | 13 | 0 | 13.00 | 0.06 | 0.00 | - | 1,542 | 0 |
| 4.89 | +0.04 | +0.82% | 10 | 0 | 14.00 | 0.17 | 0.00 | - | 20,569 | 0 |
| 4.05 | 0.00 | - | 1,342 | 0 | 15.00 | 0.40 | 0.00 | - | 10,204 | 0 |
| 3.40 | 0.00 | - | 250 | 0 | 16.00 | 0.76 | 0.00 | - | 10,505 | 0 |
| 3.05 | +0.14 | +4.81% | 2 | 0 | 17.00 | 1.23 | 0.00 | - | 10,393 | 0 |
| 2.58 | 0.00 | - | 7,934 | 0 | 18.00 | 1.88 | 0.00 | - | 126 | 0 |
| 2.33 | +0.07 | +3.10% | 20 | 0 | 19.00 | 2.57 | 0.00 | - | 122 | 0 |
| 2.10 | +0.05 | +2.44% | 7 | 0 | 20.00 | 3.35 | 0.00 | - | 3,720 | 0 |
| 1.86 | 0.00 | - | 84 | 0 | 21.00 | 4.06 | 0.00 | - | 119 | 0 |
| 1.64 | 0.00 | - | 7,846 | 0 | 22.00 | 4.87 | 0.00 | - | 130 | 0 |
| 1.50 | 0.00 | - | 12,815 | 0 | 23.00 | 5.77 | 0.00 | - | 12,611 | 0 |
| 1.36 | 0.00 | - | 401 | 0 | 24.00 | 6.60 | 0.00 | - | 128 | 0 |
| 1.28 | +0.04 | +3.23% | 7 | 0 | 25.00 | 7.50 | 0.00 | - | 24 | 0 |
| 1.20 | 0.00 | - | 456 | 0 | 26.00 | 7.70 | 0.00 | - | 66 | 0 |
| 1.04 | 0.00 | - | 6,719 | 0 | 27.00 | 8.91 | 0.00 | - | 80 | 0 |
| 1.00 | 0.00 | - | 333 | 0 | 28.00 | 9.35 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 346 | 0 | 29.00 | 11.20 | 0.00 | - | 36 | 0 |
| 0.88 | 0.00 | - | 5,313 | 0 | 30.00 | 11.95 | 0.00 | - | 6 | 0 |
| 0.82 | 0.00 | - | 11 | 0 | 31.00 | 13.05 | 0.00 | - | 15 | 0 |
| 0.74 | 0.00 | - | 1,317 | 0 | 32.00 | 13.70 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 15 | 0 | 33.00 | 14.70 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 110 | 0 | 34.00 | 15.05 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 7,045 | 0 | 35.00 | 16.55 | 0.00 | - | 3 | 0 |
| 0.61 | 0.00 | - | 1,010 | 0 | 36.00 | 17.50 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 3 | 0 | 37.00 | 16.10 | 0.00 | - | 4 | 0 |
| 0.54 | 0.00 | - | 61 | 0 | 38.00 | 18.65 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 400 | 0 | 39.00 | 16.00 | 0.00 | - | 4 | 2 |
| 0.50 | 0.00 | - | 5,296 | 0 | 40.00 | 21.10 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 505 | 0 | 42.50 | 23.49 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 214 | 0 | 45.00 | 19.60 | 0.00 | - | - | 1 |
| 0.34 | 0.00 | - | 5,012 | 0 | 47.50 | - | - | - | - | - |
| 0.32 | 0.00 | - | 91 | 0 | 50.00 | 29.17 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 7 | 0 | 55.00 | 30.95 | 0.00 | - | 6 | 5 |
| 0.22 | 0.00 | - | 80 | 0 | 60.00 | 38.93 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 10 | 0 | 65.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 0 | 70.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 75.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 0 | 80.00 | 57.28 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 67 | 0 | 85.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 90.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 95.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 100.00 | 73.80 | 0.00 | - | 5 | 5 |
| 0.06 | 0.00 | - | 30 | 0 | 110.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 50 | 0 | 120.00 | 95.15 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 96 | 0 | 130.00 | 104.25 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 62 | 0 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 150.00 | 124.55 | 0.00 | - | 1 | 39 |
| 0.04 | 0.00 | - | 51 | 0 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 170.00 | 146.65 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 5,000 | 0 | 180.00 | 154.25 | 0.00 | - | 10 | 10 |
© 2023 Yahoo. All rights reserved.