^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:26.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00026000 | 2023-06-02 2:55PM CDT | 2023-06-07 | 0.02 | 0.00 | 0.07 | 0.00 | - | 59 | 0 | 365.63% |
| VIXW230614C00026000 | 2023-06-02 12:37PM CDT | 2023-06-14 | 0.19 | 0.01 | 0.16 | 0.00 | - | 1 | 0 | 200.00% |
| VIX230621C00026000 | 2023-06-05 2:57PM CDT | 2023-06-21 | 0.16 | 0.11 | 0.23 | 0.00 | - | 339 | 0 | 171.88% |
| VIXW230628C00026000 | 2023-06-02 12:44PM CDT | 2023-06-28 | 0.44 | 0.21 | 0.47 | 0.00 | - | 4 | 0 | 168.75% |
| VIX230719C00026000 | 2023-06-05 2:56PM CDT | 2023-07-19 | 0.83 | 0.74 | 0.87 | 0.00 | - | 4,921 | 0 | 157.32% |
| VIX230816C00026000 | 2023-06-05 2:18PM CDT | 2023-08-16 | 1.42 | 1.26 | 1.45 | 0.00 | - | 197 | 0 | 148.93% |
| VIX230920C00026000 | 2023-06-05 3:12PM CDT | 2023-09-20 | 1.90 | 1.78 | 2.03 | 0.00 | - | 15 | 0 | 141.21% |
| VIX231018C00026000 | 2023-06-05 2:51PM CDT | 2023-10-18 | 2.23 | 2.04 | 2.35 | 0.00 | - | 106 | 0 | 134.28% |
| VIX231115C00026000 | 2023-06-02 3:07PM CDT | 2023-11-15 | 2.48 | 2.24 | 2.61 | 0.00 | - | 4 | 0 | 128.27% |
| VIX231220C00026000 | 2023-06-05 12:48PM CDT | 2023-12-20 | 2.59 | 2.37 | 2.80 | 0.00 | - | 1 | 0 | 120.17% |
| VIX240117C00026000 | 2023-06-05 2:51PM CDT | 2024-01-17 | 3.02 | 2.75 | 3.25 | 0.00 | - | 5 | 0 | 121.58% |
| VIX240214C00026000 | 2023-05-31 3:09PM CDT | 2024-02-14 | 3.74 | 2.97 | 3.35 | 0.00 | - | 2 | 0 | 117.94% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00026000 | 2023-06-05 2:30PM CDT | 2023-06-07 | 10.69 | 10.36 | 11.35 | 0.00 | - | 1 | 0 | 420.31% |
| VIXW230614P00026000 | 2023-06-05 2:19PM CDT | 2023-06-14 | 9.76 | 9.45 | 10.50 | 0.00 | - | 10 | 0 | 0.00% |
| VIX230621P00026000 | 2023-06-05 10:28AM CDT | 2023-06-21 | 9.40 | 9.55 | 9.75 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW230628P00026000 | 2023-05-30 9:58AM CDT | 2023-06-28 | 7.11 | 8.21 | 9.30 | 0.00 | - | - | 0 | 0.00% |
| VIX230719P00026000 | 2023-06-05 2:40PM CDT | 2023-07-19 | 8.25 | 8.30 | 8.50 | 0.00 | - | 12 | 0 | 0.00% |
| VIX230816P00026000 | 2023-06-02 1:57PM CDT | 2023-08-16 | 7.70 | 7.60 | 7.85 | 0.00 | - | 66 | 0 | 0.00% |
| VIX230920P00026000 | 2023-06-05 9:47AM CDT | 2023-09-20 | 7.10 | 7.00 | 7.30 | 0.00 | - | 11 | 0 | 0.00% |
| VIX231018P00026000 | 2023-06-05 9:50AM CDT | 2023-10-18 | 6.80 | 6.70 | 7.05 | 0.00 | - | 20 | 0 | 0.00% |
| VIX231115P00026000 | 2023-06-02 10:35AM CDT | 2023-11-15 | 6.54 | 6.55 | 6.95 | 0.00 | - | 6 | 0 | 0.00% |
| VIX231220P00026000 | 2023-05-04 1:19PM CDT | 2023-12-20 | 5.07 | 6.50 | 6.75 | 0.00 | - | 100 | 13 | 0.00% |
| VIX240117P00026000 | 2023-05-22 10:46AM CDT | 2024-01-17 | 5.05 | 5.95 | 6.50 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00026000 | 2023-06-02 10:49AM CDT | 2024-02-14 | 5.95 | 6.00 | 6.40 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.