^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:22.00
Callsfor14 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614C00022000 | 2023-06-09 2:25PM CDT | 2023-06-14 | 0.06 | 0.00 | 0.77 | -0.04 | -40.00% | 121 | 1,023 | 333.59% |
| VIX230621C00022000 | 2023-06-09 2:59PM CDT | 2023-06-21 | 0.17 | 0.13 | 0.20 | 0.00 | - | 2,374 | 173,033 | 172.66% |
| VIXW230628C00022000 | 2023-06-09 2:59PM CDT | 2023-06-28 | 0.39 | 0.00 | 1.58 | +0.01 | +2.63% | 14 | 438 | 216.60% |
| VIXW230705C00022000 | 2023-06-08 11:46AM CDT | 2023-07-05 | 0.63 | 0.00 | 2.02 | 0.00 | - | 4 | 141 | 203.52% |
| VIX230719C00022000 | 2023-06-09 2:40PM CDT | 2023-07-19 | 0.93 | 0.91 | 0.96 | +0.02 | +2.20% | 13,006 | 87,855 | 159.18% |
| VIX230816C00022000 | 2023-06-09 2:09PM CDT | 2023-08-16 | 1.68 | 1.54 | 1.65 | +0.07 | +4.35% | 57 | 48,186 | 153.32% |
| VIX230920C00022000 | 2023-06-09 2:48PM CDT | 2023-09-20 | 2.23 | 2.21 | 2.28 | -0.01 | -0.45% | 6,379 | 65,051 | 147.66% |
| VIX231018C00022000 | 2023-06-09 9:52AM CDT | 2023-10-18 | 2.63 | 2.46 | 2.67 | +0.02 | +0.77% | 8 | 796 | 140.72% |
| VIX231115C00022000 | 2023-06-08 12:18PM CDT | 2023-11-15 | 2.80 | 2.70 | 3.05 | -0.05 | -1.75% | 2 | 7,499 | 136.33% |
| VIX231220C00022000 | 2023-06-09 11:58AM CDT | 2023-12-20 | 3.15 | 2.85 | 3.15 | +0.10 | +3.28% | 13 | 4,258 | 126.51% |
| VIX240117C00022000 | 2023-06-09 1:07PM CDT | 2024-01-17 | 3.55 | 3.25 | 3.85 | -0.10 | -2.74% | 1,754 | 1,522 | 131.06% |
| VIX240214C00022000 | 2023-06-09 8:32AM CDT | 2024-02-14 | 3.65 | 3.00 | 4.50 | -0.30 | -7.59% | 20 | 37 | 127.88% |
Putsfor14 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614P00022000 | 2023-06-08 9:59AM CDT | 2023-06-14 | 7.32 | 5.93 | 8.98 | 0.00 | - | 29 | 208 | 426.17% |
| VIX230621P00022000 | 2023-06-09 2:52PM CDT | 2023-06-21 | 7.05 | 6.80 | 7.05 | -0.15 | -2.08% | 28 | 151,837 | 0.00% |
| VIXW230628P00022000 | 2023-06-07 3:02PM CDT | 2023-06-28 | 5.60 | 4.41 | 7.41 | 0.00 | - | 5 | 62 | 0.00% |
| VIX230719P00022000 | 2023-06-09 2:50PM CDT | 2023-07-19 | 5.82 | 5.75 | 5.90 | +0.01 | +0.17% | 22 | 118,414 | 0.00% |
| VIX230816P00022000 | 2023-06-09 8:30AM CDT | 2023-08-16 | 5.19 | 5.15 | 5.30 | +0.04 | +0.78% | 4 | 42,695 | 0.00% |
| VIX230920P00022000 | 2023-06-09 2:31PM CDT | 2023-09-20 | 4.68 | 4.65 | 4.80 | +0.13 | +2.86% | 7 | 47,422 | 0.00% |
| VIX231018P00022000 | 2023-06-09 10:14AM CDT | 2023-10-18 | 4.40 | 4.30 | 4.60 | 0.00 | - | 4 | 734 | 0.00% |
| VIX231115P00022000 | 2023-06-07 3:11PM CDT | 2023-11-15 | 3.95 | 4.25 | 4.40 | 0.00 | - | 1 | 4,445 | 0.00% |
| VIX231220P00022000 | 2023-06-09 10:15AM CDT | 2023-12-20 | 4.25 | 4.20 | 4.45 | +0.18 | +4.42% | 15 | 4,360 | 0.00% |
| VIX240117P00022000 | 2023-06-09 1:07PM CDT | 2024-01-17 | 3.75 | 3.60 | 4.05 | +0.06 | +1.63% | 1,750 | 1,589 | 0.00% |
| VIX240214P00022000 | 2023-06-02 1:03PM CDT | 2024-02-14 | 3.40 | 3.25 | 4.30 | 0.00 | - | 6 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.