^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:17.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00017000 | 2023-06-05 3:14PM CDT | 2023-06-07 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1,108 | 8,283 | 148.44% |
| VIXW230614C00017000 | 2023-06-06 3:59AM CDT | 2023-06-14 | 0.65 | 0.35 | 0.68 | +0.03 | +4.84% | 10 | 1,603 | 136.52% |
| VIX230621C00017000 | 2023-06-05 3:13PM CDT | 2023-06-21 | 0.90 | 0.76 | 0.86 | 0.00 | - | 11,234 | 66,465 | 129.10% |
| VIXW230628C00017000 | 2023-06-05 3:00PM CDT | 2023-06-28 | 1.37 | 1.24 | 1.55 | 0.00 | - | 247 | 517 | 149.02% |
| VIXW230705C00017000 | 2023-06-05 3:01PM CDT | 2023-07-05 | 1.95 | 0.00 | 0.00 | 0.00 | - | 28 | 238 | 12.50% |
| VIX230719C00017000 | 2023-06-06 7:07AM CDT | 2023-07-19 | 2.27 | 2.21 | 2.32 | -0.13 | -5.42% | 38 | 19,490 | 150.59% |
| VIX230816C00017000 | 2023-06-05 3:14PM CDT | 2023-08-16 | 3.47 | 3.35 | 3.50 | 0.00 | - | 678 | 6,231 | 162.26% |
| VIX230920C00017000 | 2023-06-05 12:55PM CDT | 2023-09-20 | 4.52 | 4.30 | 4.50 | 0.00 | - | 106 | 1,032 | 164.50% |
| VIX231018C00017000 | 2023-06-05 3:08PM CDT | 2023-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 383 | 6.25% |
| VIX231115C00017000 | 2023-06-05 2:44PM CDT | 2023-11-15 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 240 | 6.25% |
| VIX231220C00017000 | 2023-06-05 2:50PM CDT | 2023-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 1,683 | 6.25% |
| VIX240117C00017000 | 2023-06-05 10:38AM CDT | 2024-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,253 | 6.25% |
| VIX240214C00017000 | 2023-06-05 2:24PM CDT | 2024-02-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 33 | 148 | 6.25% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00017000 | 2023-06-05 3:09PM CDT | 2023-06-07 | 1.96 | 1.77 | 2.29 | 0.00 | - | 453 | 1,689 | 125.00% |
| VIXW230614P00017000 | 2023-06-06 4:14AM CDT | 2023-06-14 | 1.34 | 1.37 | 1.78 | -0.09 | -6.29% | 1 | 1,385 | 0.00% |
| VIX230621P00017000 | 2023-06-05 3:14PM CDT | 2023-06-21 | 1.39 | 1.40 | 1.49 | 0.00 | - | 14,083 | 196,917 | 0.00% |
| VIXW230628P00017000 | 2023-06-05 3:01PM CDT | 2023-06-28 | 0.87 | 0.82 | 0.99 | 0.00 | - | 7 | 87 | 0.00% |
| VIXW230705P00017000 | 2023-06-05 1:56PM CDT | 2023-07-05 | 0.75 | 0.59 | 1.22 | 0.00 | - | 6 | 6 | 0.00% |
| VIX230719P00017000 | 2023-06-06 7:42AM CDT | 2023-07-19 | 1.06 | 1.05 | 1.13 | +0.01 | +0.95% | 200 | 116,222 | 0.00% |
| VIX230816P00017000 | 2023-06-05 3:02PM CDT | 2023-08-16 | 0.95 | 0.95 | 1.00 | 0.00 | - | 120 | 37,294 | 0.00% |
| VIX230920P00017000 | 2023-06-05 3:14PM CDT | 2023-09-20 | 0.84 | 0.83 | 0.90 | 0.00 | - | 1,270 | 52,923 | 0.00% |
| VIX231018P00017000 | 2023-06-05 8:36AM CDT | 2023-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,895 | 0.00% |
| VIX231115P00017000 | 2023-06-02 10:07AM CDT | 2023-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| VIX231220P00017000 | 2023-06-02 12:40PM CDT | 2023-12-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 333 | 0.00% |
| VIX240117P00017000 | 2023-06-02 1:01PM CDT | 2024-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
© 2023 Yahoo. All rights reserved.