^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:24.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00024000 | 2023-06-05 11:08AM CDT | 2023-06-07 | 0.03 | 0.00 | 0.07 | 0.00 | - | 58 | 0 | 320.31% |
| VIXW230614C00024000 | 2023-06-05 1:58PM CDT | 2023-06-14 | 0.15 | 0.03 | 0.20 | 0.00 | - | 219 | 0 | 186.33% |
| VIX230621C00024000 | 2023-06-05 3:14PM CDT | 2023-06-21 | 0.24 | 0.20 | 0.25 | 0.00 | - | 5,900 | 0 | 162.11% |
| VIXW230628C00024000 | 2023-06-05 2:58PM CDT | 2023-06-28 | 0.51 | 0.32 | 0.59 | 0.00 | - | 11 | 0 | 163.67% |
| VIXW230705C00024000 | 2023-06-05 10:55AM CDT | 2023-07-05 | 0.57 | 0.42 | 0.87 | 0.00 | - | 1 | 0 | 159.86% |
| VIX230719C00024000 | 2023-06-05 3:13PM CDT | 2023-07-19 | 0.97 | 0.92 | 0.99 | 0.00 | - | 7,146 | 0 | 151.76% |
| VIX230816C00024000 | 2023-06-05 3:13PM CDT | 2023-08-16 | 1.60 | 1.55 | 1.63 | 0.00 | - | 74 | 0 | 146.39% |
| VIX230920C00024000 | 2023-06-05 12:54PM CDT | 2023-09-20 | 2.27 | 2.15 | 2.26 | 0.00 | - | 18 | 0 | 140.33% |
| VIX231018C00024000 | 2023-06-05 10:37AM CDT | 2023-10-18 | 2.61 | 2.50 | 2.60 | 0.00 | - | 31 | 0 | 134.77% |
| VIX231115C00024000 | 2023-06-05 2:58PM CDT | 2023-11-15 | 2.81 | 2.72 | 2.83 | 0.00 | - | 4 | 0 | 128.42% |
| VIX231220C00024000 | 2023-06-05 2:15PM CDT | 2023-12-20 | 3.10 | 2.86 | 3.10 | 0.00 | - | 10 | 0 | 121.24% |
| VIX240117C00024000 | 2023-06-05 12:11PM CDT | 2024-01-17 | 3.55 | 3.30 | 3.55 | 0.00 | - | 2 | 0 | 123.05% |
| VIX240214C00024000 | 2023-06-02 2:14PM CDT | 2024-02-14 | 3.75 | 3.40 | 3.80 | 0.00 | - | 11 | 0 | 119.58% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00024000 | 2023-06-02 8:56AM CDT | 2023-06-07 | 8.05 | 8.56 | 9.09 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW230614P00024000 | 2023-06-05 2:28PM CDT | 2023-06-14 | 7.80 | 7.74 | 8.30 | 0.00 | - | 8 | 0 | 0.00% |
| VIX230621P00024000 | 2023-06-05 3:11PM CDT | 2023-06-21 | 7.70 | 7.65 | 7.80 | 0.00 | - | 304 | 0 | 0.00% |
| VIXW230628P00024000 | 2023-06-01 9:47AM CDT | 2023-06-28 | 5.48 | 6.61 | 7.10 | 0.00 | - | - | 0 | 0.00% |
| VIX230719P00024000 | 2023-06-05 7:42PM CDT | 2023-07-19 | 6.55 | 6.50 | 6.65 | +0.05 | +0.77% | 2 | 0 | 0.00% |
| VIX230816P00024000 | 2023-06-05 2:36PM CDT | 2023-08-16 | 5.88 | 5.95 | 6.10 | 0.00 | - | 259 | 0 | 0.00% |
| VIX230920P00024000 | 2023-06-05 12:42PM CDT | 2023-09-20 | 5.45 | 5.45 | 5.60 | 0.00 | - | 13 | 0 | 0.00% |
| VIX231018P00024000 | 2023-06-05 12:22PM CDT | 2023-10-18 | 5.25 | 5.20 | 5.35 | 0.00 | - | 11 | 0 | 0.00% |
| VIX231115P00024000 | 2023-05-30 9:26AM CDT | 2023-11-15 | 4.45 | 5.10 | 5.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231220P00024000 | 2023-06-05 12:42PM CDT | 2023-12-20 | 5.10 | 5.05 | 5.30 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240117P00024000 | 2023-05-30 11:25AM CDT | 2024-01-17 | 4.06 | 4.60 | 4.80 | 0.00 | - | 11 | 0 | 0.00% |
| VIX240214P00024000 | 2023-05-31 1:19PM CDT | 2024-02-14 | 4.04 | 4.55 | 4.95 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.