^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:21.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531C00021000 | 2023-05-30 2:55PM CDT | 2023-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 463 | 1,014 | 50.00% |
| VIXW230607C00021000 | 2023-05-31 2:31PM CDT | 2023-06-07 | 0.36 | 0.00 | 0.00 | -0.14 | -28.00% | 181 | 2,429 | 25.00% |
| VIXW230614C00021000 | 2023-05-31 12:24PM CDT | 2023-06-14 | 0.90 | 0.00 | 0.00 | +0.08 | +9.76% | 229 | 507 | 25.00% |
| VIX230621C00021000 | 2023-05-31 3:12PM CDT | 2023-06-21 | 1.08 | 1.04 | 1.11 | -0.07 | -6.09% | 2,332 | 96,793 | 120.61% |
| VIXW230628C00021000 | 2023-05-31 10:24AM CDT | 2023-06-28 | 1.45 | 0.00 | 0.00 | -0.20 | -12.12% | 24 | 0 | 12.50% |
| VIX230719C00021000 | 2023-05-31 3:09PM CDT | 2023-07-19 | 2.20 | 2.15 | 2.22 | -0.13 | -5.58% | 96 | 69,613 | 123.24% |
| VIX230816C00021000 | 2023-05-31 2:59PM CDT | 2023-08-16 | 2.94 | 2.90 | 2.99 | -0.20 | -6.37% | 2,255 | 1,644 | 121.68% |
| VIX230920C00021000 | 2023-05-31 8:58AM CDT | 2023-09-20 | 3.75 | 0.00 | 0.00 | -0.31 | -7.64% | 1 | 527 | 6.25% |
| VIX231018C00021000 | 2023-05-31 10:57AM CDT | 2023-10-18 | 4.30 | 0.00 | 0.00 | -0.20 | -4.44% | 1 | 343 | 6.25% |
| VIX231115C00021000 | 2023-05-24 12:42PM CDT | 2023-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,147 | 6.25% |
| VIX231220C00021000 | 2023-05-26 9:32AM CDT | 2023-12-20 | 4.55 | 0.00 | 0.00 | -0.15 | -3.19% | 1 | 0 | 6.25% |
| VIX240117C00021000 | 2023-05-31 5:44AM CDT | 2024-01-17 | 5.30 | 5.00 | 5.40 | -0.11 | -2.03% | 10 | 19 | 110.55% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531P00021000 | 2023-05-30 11:33AM CDT | 2023-05-31 | 3.28 | 0.00 | 0.00 | 0.00 | - | 24 | 161 | 0.00% |
| VIXW230607P00021000 | 2023-05-31 12:30PM CDT | 2023-06-07 | 3.10 | 2.14 | 4.20 | -0.15 | -4.62% | 35 | 299 | 82.42% |
| VIXW230614P00021000 | 2023-05-30 12:38PM CDT | 2023-06-14 | 2.99 | 2.26 | 4.10 | 0.00 | - | 10 | 0 | 61.72% |
| VIX230621P00021000 | 2023-05-31 3:13PM CDT | 2023-06-21 | 3.15 | 3.15 | 3.25 | +0.27 | +9.37% | 273 | 122,096 | 53.13% |
| VIX230719P00021000 | 2023-05-31 3:02PM CDT | 2023-07-19 | 2.74 | 2.71 | 2.79 | +0.10 | +3.79% | 13 | 66,642 | 0.00% |
| VIX230816P00021000 | 2023-05-31 2:13PM CDT | 2023-08-16 | 2.63 | 0.00 | 0.00 | +0.11 | +4.37% | 2,252 | 54,121 | 0.00% |
| VIX230920P00021000 | 2023-05-31 10:09AM CDT | 2023-09-20 | 2.36 | 0.00 | 0.00 | -0.05 | -2.07% | 17 | 3,320 | 0.00% |
| VIX231018P00021000 | 2023-05-30 10:10AM CDT | 2023-10-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7,726 | 0.00% |
| VIX231115P00021000 | 2023-05-31 8:57AM CDT | 2023-11-15 | 2.38 | 0.00 | 0.00 | -0.04 | -1.65% | 1 | 851 | 0.00% |
| VIX231220P00021000 | 2023-05-26 8:38AM CDT | 2023-12-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| VIX240117P00021000 | 2023-05-26 1:48PM CDT | 2024-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
© 2023 Yahoo. All rights reserved.