^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:20.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00020000 | 2023-06-05 3:01PM CDT | 2023-06-07 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,237 | 0 | 237.50% |
| VIXW230614C00020000 | 2023-06-05 2:54PM CDT | 2023-06-14 | 0.25 | 0.15 | 0.39 | 0.00 | - | 440 | 0 | 167.19% |
| VIX230621C00020000 | 2023-06-05 3:12PM CDT | 2023-06-21 | 0.45 | 0.44 | 0.50 | 0.00 | - | 20,213 | 0 | 150.20% |
| VIXW230628C00020000 | 2023-06-05 3:00PM CDT | 2023-06-28 | 0.86 | 0.70 | 1.02 | 0.00 | - | 249 | 0 | 158.79% |
| VIXW230705C00020000 | 2023-06-05 2:31PM CDT | 2023-07-05 | 1.22 | 0.83 | 1.50 | 0.00 | - | 42 | 0 | 159.57% |
| VIX230719C00020000 | 2023-06-05 3:13PM CDT | 2023-07-19 | 1.53 | 1.51 | 1.61 | 0.00 | - | 9,181 | 0 | 152.54% |
| VIX230816C00020000 | 2023-06-05 3:12PM CDT | 2023-08-16 | 2.38 | 2.37 | 2.46 | 0.00 | - | 3,529 | 0 | 152.73% |
| VIX230920C00020000 | 2023-06-05 3:02PM CDT | 2023-09-20 | 3.15 | 3.15 | 3.30 | 0.00 | - | 171 | 0 | 150.78% |
| VIX231018C00020000 | 2023-06-05 3:08PM CDT | 2023-10-18 | 3.60 | 3.55 | 3.70 | 0.00 | - | 111 | 0 | 145.46% |
| VIX231115C00020000 | 2023-06-05 3:02PM CDT | 2023-11-15 | 3.90 | 3.85 | 4.00 | 0.00 | - | 103 | 0 | 140.09% |
| VIX231220C00020000 | 2023-06-05 3:06PM CDT | 2023-12-20 | 4.14 | 4.00 | 4.10 | 0.00 | - | 172 | 0 | 130.01% |
| VIX240117C00020000 | 2023-06-05 2:56PM CDT | 2024-01-17 | 4.80 | 4.60 | 4.90 | 0.00 | - | 4 | 0 | 137.16% |
| VIX240214C00020000 | 2023-06-05 3:01PM CDT | 2024-02-14 | 5.00 | 4.70 | 5.15 | 0.00 | - | 46 | 0 | 133.08% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00020000 | 2023-06-05 11:16AM CDT | 2023-06-07 | 4.76 | 4.45 | 5.00 | 0.00 | - | 12 | 0 | 0.00% |
| VIXW230614P00020000 | 2023-06-05 8:30AM CDT | 2023-06-14 | 3.80 | 3.78 | 4.32 | 0.00 | - | 4 | 0 | 0.00% |
| VIX230621P00020000 | 2023-06-05 2:53PM CDT | 2023-06-21 | 3.90 | 3.75 | 3.90 | 0.00 | - | 682 | 0 | 0.00% |
| VIXW230628P00020000 | 2023-06-01 9:52AM CDT | 2023-06-28 | 2.26 | 2.97 | 3.34 | 0.00 | - | 2 | 0 | 0.00% |
| VIX230719P00020000 | 2023-06-05 3:02PM CDT | 2023-07-19 | 3.15 | 3.00 | 3.15 | 0.00 | - | 2,423 | 0 | 0.00% |
| VIX230816P00020000 | 2023-06-05 3:00PM CDT | 2023-08-16 | 2.84 | 2.73 | 2.82 | 0.00 | - | 3,369 | 0 | 0.00% |
| VIX230920P00020000 | 2023-06-05 12:29PM CDT | 2023-09-20 | 2.43 | 2.45 | 2.54 | 0.00 | - | 5 | 0 | 0.00% |
| VIX231018P00020000 | 2023-06-05 8:57AM CDT | 2023-10-18 | 2.33 | 2.35 | 2.43 | 0.00 | - | 11 | 0 | 0.00% |
| VIX231115P00020000 | 2023-06-05 8:30AM CDT | 2023-11-15 | 2.40 | 2.32 | 2.42 | 0.00 | - | 9 | 0 | 0.00% |
| VIX231220P00020000 | 2023-06-05 2:53PM CDT | 2023-12-20 | 2.42 | 2.36 | 2.54 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240117P00020000 | 2023-06-05 12:57PM CDT | 2024-01-17 | 2.15 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00020000 | 2023-06-01 2:54PM CDT | 2024-02-14 | 2.00 | 2.02 | 2.32 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.