^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:30.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00030000 | 2023-06-05 3:14PM CDT | 2023-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 114 | 0 | 440.63% |
| VIXW230614C00030000 | 2023-06-05 12:19PM CDT | 2023-06-14 | 0.11 | 0.00 | 0.13 | 0.00 | - | 3 | 0 | 228.13% |
| VIX230621C00030000 | 2023-06-05 3:12PM CDT | 2023-06-21 | 0.11 | 0.09 | 0.13 | 0.00 | - | 568 | 0 | 186.72% |
| VIXW230628C00030000 | 2023-06-05 1:56PM CDT | 2023-06-28 | 0.27 | 0.13 | 0.33 | 0.00 | - | 107 | 0 | 180.08% |
| VIXW230705C00030000 | 2023-06-05 2:47PM CDT | 2023-07-05 | 0.43 | 0.20 | 0.50 | 0.00 | - | 4 | 0 | 173.44% |
| VIX230719C00030000 | 2023-06-05 3:08PM CDT | 2023-07-19 | 0.56 | 0.54 | 0.60 | 0.00 | - | 10,421 | 0 | 162.50% |
| VIX230816C00030000 | 2023-06-05 3:14PM CDT | 2023-08-16 | 1.01 | 0.98 | 1.04 | 0.00 | - | 459 | 0 | 151.07% |
| VIX230920C00030000 | 2023-06-05 3:12PM CDT | 2023-09-20 | 1.45 | 1.41 | 1.51 | 0.00 | - | 395 | 0 | 141.21% |
| VIX231018C00030000 | 2023-06-05 3:13PM CDT | 2023-10-18 | 1.71 | 1.66 | 1.75 | 0.00 | - | 38 | 0 | 133.55% |
| VIX231115C00030000 | 2023-06-05 2:42PM CDT | 2023-11-15 | 1.90 | 1.80 | 1.92 | 0.00 | - | 163 | 0 | 125.88% |
| VIX231220C00030000 | 2023-06-05 3:00PM CDT | 2023-12-20 | 2.00 | 1.91 | 2.08 | 0.00 | - | 154 | 0 | 117.63% |
| VIX240117C00030000 | 2023-06-05 12:58PM CDT | 2024-01-17 | 2.29 | 2.23 | 2.40 | 0.00 | - | 3 | 0 | 117.43% |
| VIX240214C00030000 | 2023-06-05 3:01PM CDT | 2024-02-14 | 2.52 | 2.28 | 2.60 | 0.00 | - | 4 | 0 | 113.43% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00030000 | 2023-06-05 11:15AM CDT | 2023-06-07 | 14.76 | 14.49 | 14.99 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW230614P00030000 | 2023-05-30 9:20AM CDT | 2023-06-14 | 12.00 | 13.57 | 14.13 | 0.00 | - | 1,001 | 0 | 0.00% |
| VIX230621P00030000 | 2023-06-05 11:16AM CDT | 2023-06-21 | 13.55 | 13.40 | 13.60 | 0.00 | - | 12 | 0 | 0.00% |
| VIXW230628P00030000 | 2023-05-30 2:33PM CDT | 2023-06-28 | 10.92 | 12.27 | 12.81 | 0.00 | - | 10 | 0 | 0.00% |
| VIX230719P00030000 | 2023-06-05 10:42AM CDT | 2023-07-19 | 11.95 | 12.00 | 12.20 | 0.00 | - | 7 | 0 | 0.00% |
| VIX230816P00030000 | 2023-06-05 2:43PM CDT | 2023-08-16 | 11.23 | 11.20 | 11.40 | 0.00 | - | 7 | 0 | 0.00% |
| VIX230920P00030000 | 2023-06-05 9:43AM CDT | 2023-09-20 | 10.49 | 10.55 | 10.70 | 0.00 | - | 4 | 0 | 0.00% |
| VIX231018P00030000 | 2023-06-05 2:48PM CDT | 2023-10-18 | 10.25 | 10.20 | 10.35 | 0.00 | - | 14 | 0 | 0.00% |
| VIX231115P00030000 | 2023-06-05 10:45AM CDT | 2023-11-15 | 10.05 | 9.95 | 10.15 | 0.00 | - | 4 | 0 | 0.00% |
| VIX231220P00030000 | 2023-06-05 3:04PM CDT | 2023-12-20 | 10.10 | 9.90 | 10.15 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240117P00030000 | 2023-06-05 11:42AM CDT | 2024-01-17 | 9.40 | 9.25 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240214P00030000 | 2023-05-31 10:23AM CDT | 2024-02-14 | 8.45 | 9.15 | 9.55 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.