^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:18.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00018000 | 2023-06-02 3:14PM CDT | 2023-06-07 | 0.21 | 0.09 | 0.00 | 0.00 | - | 1,955 | 0 | 142.19% |
| VIXW230614C00018000 | 2023-06-02 3:08PM CDT | 2023-06-14 | 0.78 | 0.45 | 0.00 | 0.00 | - | 1,093 | 0 | 117.19% |
| VIX230621C00018000 | 2023-06-02 3:13PM CDT | 2023-06-21 | 0.91 | 0.88 | 1.02 | 0.00 | - | 32,953 | 0 | 161.91% |
| VIXW230628C00018000 | 2023-06-02 2:45PM CDT | 2023-06-28 | 1.44 | 1.05 | 1.75 | 0.00 | - | 118 | 0 | 168.36% |
| VIXW230705C00018000 | 2023-06-02 2:41PM CDT | 2023-07-05 | 1.95 | 1.23 | 2.65 | 0.00 | - | 260 | 0 | 180.57% |
| VIX230719C00018000 | 2023-06-02 3:08PM CDT | 2023-07-19 | 2.25 | 2.29 | 2.44 | 0.00 | - | 12,615 | 0 | 170.70% |
| VIX230816C00018000 | 2023-06-02 2:59PM CDT | 2023-08-16 | 3.25 | 0.00 | 3.45 | 0.00 | - | 3,088 | 0 | 109.28% |
| VIX230920C00018000 | 2023-06-02 3:07PM CDT | 2023-09-20 | 4.10 | 0.00 | 4.30 | 0.00 | - | 194 | 0 | 103.42% |
| VIX231018C00018000 | 2023-06-02 2:41PM CDT | 2023-10-18 | 4.45 | 0.00 | 4.80 | 0.00 | - | 38 | 0 | 99.22% |
| VIX231115C00018000 | 2023-06-02 2:51PM CDT | 2023-11-15 | 4.84 | 0.00 | 5.20 | 0.00 | - | 102 | 0 | 95.46% |
| VIX231220C00018000 | 2023-06-02 2:54PM CDT | 2023-12-20 | 5.07 | 0.00 | 5.45 | 0.00 | - | 115 | 0 | 89.55% |
| VIX240117C00018000 | 2023-06-02 1:15PM CDT | 2024-01-17 | 5.85 | 5.60 | 6.15 | 0.00 | - | 34 | 0 | 154.98% |
| VIX240214C00018000 | 2023-06-02 3:12PM CDT | 2024-02-14 | 6.07 | 0.00 | 6.25 | 0.00 | - | 2 | 0 | 87.35% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00018000 | 2023-06-02 2:34PM CDT | 2023-06-07 | 2.40 | 1.87 | 3.01 | 0.00 | - | 108 | 0 | 0.00% |
| VIXW230614P00018000 | 2023-06-02 3:03PM CDT | 2023-06-14 | 2.18 | 1.54 | 2.55 | 0.00 | - | 152 | 0 | 0.00% |
| VIX230621P00018000 | 2023-06-02 3:08PM CDT | 2023-06-21 | 2.00 | 1.85 | 2.00 | 0.00 | - | 13,520 | 0 | 0.00% |
| VIXW230628P00018000 | 2023-06-02 1:57PM CDT | 2023-06-28 | 1.45 | 1.00 | 1.84 | 0.00 | - | 175 | 0 | 0.00% |
| VIX230719P00018000 | 2023-06-02 2:53PM CDT | 2023-07-19 | 1.57 | 1.42 | 1.56 | 0.00 | - | 11,692 | 0 | 0.00% |
| VIX230816P00018000 | 2023-06-02 2:43PM CDT | 2023-08-16 | 1.50 | 1.31 | 1.49 | 0.00 | - | 11,067 | 0 | 0.00% |
| VIX230920P00018000 | 2023-06-02 1:51PM CDT | 2023-09-20 | 1.29 | 1.13 | 1.38 | 0.00 | - | 1,376 | 0 | 0.00% |
| VIX231018P00018000 | 2023-06-02 2:44PM CDT | 2023-10-18 | 1.27 | 0.00 | 1.37 | 0.00 | - | 182 | 0 | 0.00% |
| VIX231115P00018000 | 2023-06-02 10:29AM CDT | 2023-11-15 | 1.20 | 1.08 | 1.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231220P00018000 | 2023-06-02 12:32PM CDT | 2023-12-20 | 1.33 | 0.00 | 1.54 | 0.00 | - | 117 | 0 | 0.00% |
| VIX240117P00018000 | 2023-06-01 2:50PM CDT | 2024-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| VIX240214P00018000 | 2023-06-02 1:31PM CDT | 2024-02-14 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.