^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Callsfor7 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00010000 | 2023-05-31 9:23AM CDT | 10.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VIXW230607C00011000 | 2023-05-25 11:44AM CDT | 11.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW230607C00013000 | 2023-05-31 8:42AM CDT | 13.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| VIXW230607C00014000 | 2023-05-26 8:51AM CDT | 14.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| VIXW230607C00015000 | 2023-05-31 2:46PM CDT | 15.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 277 | 0.00% |
| VIXW230607C00016000 | 2023-05-31 3:12PM CDT | 16.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 101 | 388 | 0.00% |
| VIXW230607C00017000 | 2023-06-01 6:26AM CDT | 17.00 | 1.03 | 0.00 | 0.00 | -0.43 | -29.45% | 1 | 3,895 | 0.00% |
| VIXW230607C00018000 | 2023-05-31 3:14PM CDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,227 | 8,210 | 6.25% |
| VIXW230607C00019000 | 2023-05-31 3:08PM CDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 696 | 1,645 | 25.00% |
| VIXW230607C00020000 | 2023-05-31 3:12PM CDT | 20.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 582 | 4,818 | 25.00% |
| VIXW230607C00021000 | 2023-05-31 2:56PM CDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 181 | 2,490 | 25.00% |
| VIXW230607C00022000 | 2023-05-31 3:02PM CDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 222 | 2,472 | 50.00% |
| VIXW230607C00023000 | 2023-05-31 3:03PM CDT | 23.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 121 | 1,370 | 50.00% |
| VIXW230607C00024000 | 2023-05-31 3:05PM CDT | 24.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 114 | 3,682 | 50.00% |
| VIXW230607C00025000 | 2023-05-31 2:42PM CDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 672 | 6,564 | 50.00% |
| VIXW230607C00026000 | 2023-05-31 2:22PM CDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 258 | 50.00% |
| VIXW230607C00027000 | 2023-05-31 1:23PM CDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 2,587 | 50.00% |
| VIXW230607C00028000 | 2023-05-31 1:59PM CDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 3,043 | 50.00% |
| VIXW230607C00029000 | 2023-05-31 12:17PM CDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 972 | 50.00% |
| VIXW230607C00030000 | 2023-05-31 2:58PM CDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 739 | 4,385 | 50.00% |
| VIXW230607C00031000 | 2023-05-31 10:00AM CDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| VIXW230607C00032000 | 2023-05-31 1:58PM CDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 2,839 | 50.00% |
| VIXW230607C00033000 | 2023-05-31 8:58AM CDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| VIXW230607C00034000 | 2023-05-30 2:37PM CDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 50.00% |
| VIXW230607C00035000 | 2023-05-31 2:45PM CDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,522 | 50.00% |
| VIXW230607C00036000 | 2023-05-31 8:51AM CDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 1,298 | 50.00% |
| VIXW230607C00037000 | 2023-05-26 2:58PM CDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 123 | 140 | 50.00% |
| VIXW230607C00038000 | 2023-05-24 10:53AM CDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 24 | 50.00% |
| VIXW230607C00039000 | 2023-05-30 10:48AM CDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| VIXW230607C00040000 | 2023-05-31 9:11AM CDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 508 | 50.00% |
| VIXW230607C00042500 | 2023-05-25 2:24PM CDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 133 | 145 | 50.00% |
| VIXW230607C00045000 | 2023-05-31 2:24PM CDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,106 | 2,379 | 50.00% |
| VIXW230607C00050000 | 2023-05-31 11:51AM CDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,011 | 4,042 | 50.00% |
| VIXW230607C00055000 | 2023-05-26 2:51PM CDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 523 | 50.00% |
| VIXW230607C00060000 | 2023-05-31 1:49AM CDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 283 | 50.00% |
| VIXW230607C00070000 | 2023-05-16 2:55PM CDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW230607C00085000 | 2023-05-26 1:05PM CDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| VIXW230607C00090000 | 2023-05-24 9:52AM CDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW230607C00095000 | 2023-05-26 1:07PM CDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIXW230607C00100000 | 2023-05-23 2:57PM CDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00012000 | 2023-05-24 11:50AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| VIXW230607P00013000 | 2023-05-26 9:41AM CDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 50.00% |
| VIXW230607P00014000 | 2023-05-31 1:58PM CDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 50.00% |
| VIXW230607P00015000 | 2023-05-31 12:30PM CDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 274 | 25.00% |
| VIXW230607P00016000 | 2023-05-31 1:44PM CDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 658 | 12.50% |
| VIXW230607P00017000 | 2023-06-01 3:06AM CDT | 17.00 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 3 | 1,916 | 6.25% |
| VIXW230607P00018000 | 2023-06-01 5:31AM CDT | 18.00 | 0.95 | 0.00 | 0.00 | +0.13 | +15.85% | 10 | 1,446 | 0.00% |
| VIXW230607P00019000 | 2023-05-31 12:41PM CDT | 19.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 137 | 507 | 0.00% |
| VIXW230607P00020000 | 2023-05-31 2:56PM CDT | 20.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 24 | 219 | 0.00% |
| VIXW230607P00021000 | 2023-05-31 12:30PM CDT | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 299 | 0.00% |
| VIXW230607P00022000 | 2023-05-31 12:30PM CDT | 22.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 800 | 0.00% |
| VIXW230607P00023000 | 2023-05-30 2:37PM CDT | 23.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| VIXW230607P00024000 | 2023-05-30 9:15AM CDT | 24.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| VIXW230607P00025000 | 2023-05-30 2:23PM CDT | 25.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 0.00% |
| VIXW230607P00026000 | 2023-05-26 2:24PM CDT | 26.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| VIXW230607P00027000 | 2023-05-25 1:00PM CDT | 27.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| VIXW230607P00028000 | 2023-05-10 8:45AM CDT | 28.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VIXW230607P00030000 | 2023-05-31 11:55AM CDT | 30.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 9 | 1,051 | 0.00% |
| VIXW230607P00031000 | 2023-05-23 2:25PM CDT | 31.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW230607P00032000 | 2023-05-09 11:14AM CDT | 32.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW230607P00034000 | 2023-05-23 11:28AM CDT | 34.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| VIXW230607P00035000 | 2023-05-30 1:00PM CDT | 35.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| VIXW230607P00040000 | 2023-05-31 7:57AM CDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
© 2023 Yahoo. All rights reserved.