^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:18.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00018000 | 2023-06-05 2:55PM CDT | 2023-06-07 | 0.08 | 0.00 | 0.15 | 0.00 | - | 251 | 0 | 187.50% |
| VIXW230614C00018000 | 2023-06-05 2:55PM CDT | 2023-06-14 | 0.40 | 0.28 | 0.60 | 0.00 | - | 140 | 0 | 152.93% |
| VIX230621C00018000 | 2023-06-05 3:12PM CDT | 2023-06-21 | 0.70 | 0.66 | 0.75 | 0.00 | - | 18,493 | 0 | 140.82% |
| VIXW230628C00018000 | 2023-06-05 2:59PM CDT | 2023-06-28 | 1.30 | 1.05 | 1.39 | 0.00 | - | 125 | 0 | 155.57% |
| VIXW230705C00018000 | 2023-06-05 2:56PM CDT | 2023-07-05 | 1.65 | 1.15 | 2.05 | 0.00 | - | 4 | 0 | 159.57% |
| VIX230719C00018000 | 2023-06-05 3:00PM CDT | 2023-07-19 | 2.02 | 1.98 | 2.07 | 0.00 | - | 1,109 | 0 | 152.83% |
| VIX230816C00018000 | 2023-06-05 2:59PM CDT | 2023-08-16 | 3.05 | 3.00 | 3.10 | 0.00 | - | 318 | 0 | 158.84% |
| VIX230920C00018000 | 2023-06-05 3:06PM CDT | 2023-09-20 | 4.00 | 3.90 | 4.00 | 0.00 | - | 93 | 0 | 158.89% |
| VIX231018C00018000 | 2023-06-05 3:12PM CDT | 2023-10-18 | 4.45 | 4.35 | 4.55 | 0.00 | - | 43 | 0 | 155.81% |
| VIX231115C00018000 | 2023-06-05 2:51PM CDT | 2023-11-15 | 4.90 | 4.75 | 4.90 | 0.00 | - | 5 | 0 | 151.71% |
| VIX231220C00018000 | 2023-06-05 8:30AM CDT | 2023-12-20 | 5.10 | 4.85 | 5.15 | 0.00 | - | 1 | 0 | 141.94% |
| VIX240117C00018000 | 2023-06-02 1:15PM CDT | 2024-01-17 | 5.85 | 5.55 | 5.85 | 0.00 | - | 34 | 0 | 149.07% |
| VIX240214C00018000 | 2023-06-05 2:01PM CDT | 2024-02-14 | 6.06 | 5.65 | 6.10 | 0.00 | - | 1 | 0 | 144.53% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00018000 | 2023-06-05 3:08PM CDT | 2023-06-07 | 2.92 | 2.54 | 3.08 | 0.00 | - | 725 | 0 | 0.00% |
| VIXW230614P00018000 | 2023-06-05 3:08PM CDT | 2023-06-14 | 2.31 | 2.05 | 2.52 | 0.00 | - | 75 | 0 | 0.00% |
| VIX230621P00018000 | 2023-06-05 3:03PM CDT | 2023-06-21 | 2.17 | 2.11 | 2.21 | 0.00 | - | 11,598 | 0 | 0.00% |
| VIXW230628P00018000 | 2023-06-05 11:49AM CDT | 2023-06-28 | 1.60 | 1.41 | 1.75 | 0.00 | - | 22 | 0 | 0.00% |
| VIX230719P00018000 | 2023-06-05 2:59PM CDT | 2023-07-19 | 1.65 | 1.61 | 1.69 | 0.00 | - | 15,884 | 0 | 0.00% |
| VIX230816P00018000 | 2023-06-05 2:59PM CDT | 2023-08-16 | 1.49 | 1.45 | 1.53 | 0.00 | - | 1,070 | 0 | 0.00% |
| VIX230920P00018000 | 2023-06-05 7:50PM CDT | 2023-09-20 | 1.29 | 1.28 | 1.35 | -0.01 | -0.77% | 2 | 0 | 0.00% |
| VIX231018P00018000 | 2023-06-05 11:58AM CDT | 2023-10-18 | 1.25 | 1.23 | 1.33 | 0.00 | - | 8 | 0 | 0.00% |
| VIX231115P00018000 | 2023-06-02 10:29AM CDT | 2023-11-15 | 1.20 | 1.24 | 1.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231220P00018000 | 2023-06-05 11:28AM CDT | 2023-12-20 | 1.36 | 1.31 | 1.45 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240117P00018000 | 2023-06-01 2:50PM CDT | 2024-01-17 | 0.96 | 1.08 | 1.21 | 0.00 | - | 45 | 0 | 0.00% |
| VIX240214P00018000 | 2023-06-02 1:31PM CDT | 2024-02-14 | 1.21 | 1.06 | 1.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.