^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:22.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00022000 | 2023-06-05 2:51PM CDT | 2023-06-07 | 0.04 | 0.00 | 0.08 | 0.00 | - | 140 | 0 | 275.00% |
| VIXW230614C00022000 | 2023-06-05 11:55AM CDT | 2023-06-14 | 0.20 | 0.07 | 0.27 | 0.00 | - | 8 | 0 | 173.83% |
| VIX230621C00022000 | 2023-06-05 3:03PM CDT | 2023-06-21 | 0.30 | 0.29 | 0.35 | 0.00 | - | 1,435 | 0 | 153.91% |
| VIXW230628C00022000 | 2023-06-05 3:08PM CDT | 2023-06-28 | 0.67 | 0.47 | 0.77 | 0.00 | - | 56 | 0 | 158.59% |
| VIXW230705C00022000 | 2023-06-05 1:34PM CDT | 2023-07-05 | 0.82 | 0.58 | 1.12 | 0.00 | - | 121 | 0 | 156.25% |
| VIX230719C00022000 | 2023-06-05 2:59PM CDT | 2023-07-19 | 1.20 | 1.17 | 1.24 | 0.00 | - | 6,070 | 0 | 149.22% |
| VIX230816C00022000 | 2023-06-05 3:12PM CDT | 2023-08-16 | 1.93 | 1.90 | 1.97 | 0.00 | - | 204 | 0 | 146.34% |
| VIX230920C00022000 | 2023-06-05 3:13PM CDT | 2023-09-20 | 2.65 | 2.57 | 2.68 | 0.00 | - | 69 | 0 | 141.89% |
| VIX231018C00022000 | 2023-06-05 9:35AM CDT | 2023-10-18 | 3.15 | 2.98 | 3.10 | 0.00 | - | 6 | 0 | 137.84% |
| VIX231115C00022000 | 2023-06-05 9:49AM CDT | 2023-11-15 | 3.35 | 3.20 | 3.35 | 0.00 | - | 2 | 0 | 131.35% |
| VIX231220C00022000 | 2023-06-05 2:25PM CDT | 2023-12-20 | 3.65 | 3.35 | 3.60 | 0.00 | - | 7 | 0 | 123.76% |
| VIX240117C00022000 | 2023-06-05 10:09AM CDT | 2024-01-17 | 4.10 | 3.90 | 4.15 | 0.00 | - | 15 | 0 | 127.64% |
| VIX240214C00022000 | 2023-06-05 8:30AM CDT | 2024-02-14 | 4.30 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 123.93% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00022000 | 2023-06-05 2:26PM CDT | 2023-06-07 | 6.64 | 6.46 | 6.99 | 0.00 | - | 21 | 0 | 0.00% |
| VIXW230614P00022000 | 2023-06-05 11:18AM CDT | 2023-06-14 | 5.96 | 5.70 | 6.24 | 0.00 | - | 1 | 0 | 0.00% |
| VIX230621P00022000 | 2023-06-05 3:13PM CDT | 2023-06-21 | 5.80 | 5.65 | 5.80 | 0.00 | - | 201 | 0 | 0.00% |
| VIXW230628P00022000 | 2023-06-05 2:52PM CDT | 2023-06-28 | 4.84 | 4.73 | 5.17 | 0.00 | - | 7 | 0 | 0.00% |
| VIX230719P00022000 | 2023-06-05 2:43PM CDT | 2023-07-19 | 4.70 | 4.75 | 4.85 | 0.00 | - | 253 | 0 | 0.00% |
| VIX230816P00022000 | 2023-06-05 12:57PM CDT | 2023-08-16 | 4.25 | 4.25 | 4.40 | 0.00 | - | 15 | 0 | 0.00% |
| VIX230920P00022000 | 2023-06-05 10:22AM CDT | 2023-09-20 | 3.86 | 3.85 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231018P00022000 | 2023-06-05 8:59AM CDT | 2023-10-18 | 3.65 | 3.70 | 3.85 | 0.00 | - | 3 | 0 | 0.00% |
| VIX231115P00022000 | 2023-06-02 2:41PM CDT | 2023-11-15 | 3.72 | 3.60 | 3.75 | 0.00 | - | 6 | 0 | 0.00% |
| VIX231220P00022000 | 2023-06-02 12:40PM CDT | 2023-12-20 | 3.70 | 3.65 | 3.85 | 0.00 | - | 3,451 | 0 | 0.00% |
| VIX240117P00022000 | 2023-06-05 9:48AM CDT | 2024-01-17 | 3.32 | 3.25 | 3.45 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240214P00022000 | 2023-06-02 1:03PM CDT | 2024-02-14 | 3.40 | 3.20 | 3.55 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.