^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:23.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00023000 | 2023-06-02 2:53PM CDT | 2023-06-07 | 0.08 | 0.05 | 0.67 | -0.10 | -55.56% | 20 | 1,521 | 289.84% |
| VIXW230614C00023000 | 2023-06-02 2:40PM CDT | 2023-06-14 | 0.20 | 0.00 | 0.99 | -0.11 | -35.48% | 49 | 0 | 216.60% |
| VIX230621C00023000 | 2023-06-02 3:12PM CDT | 2023-06-21 | 0.35 | 0.35 | 0.41 | -0.13 | -27.08% | 3,208 | 200,312 | 161.33% |
| VIXW230628C00023000 | 2023-06-02 10:17AM CDT | 2023-06-28 | 0.61 | 0.00 | 1.46 | -0.22 | -26.51% | 31 | 0 | 171.09% |
| VIX230719C00023000 | 2023-06-02 2:53PM CDT | 2023-07-19 | 1.16 | 1.19 | 1.25 | -0.20 | -14.71% | 4,400 | 138,384 | 156.54% |
| VIX230816C00023000 | 2023-06-02 3:01PM CDT | 2023-08-16 | 1.87 | 1.82 | 1.96 | -0.12 | -6.03% | 62 | 66,197 | 151.86% |
| VIX230920C00023000 | 2023-06-02 2:41PM CDT | 2023-09-20 | 2.43 | 2.45 | 2.60 | -0.22 | -8.30% | 129 | 97,607 | 146.00% |
| VIX231018C00023000 | 2023-06-02 2:33PM CDT | 2023-10-18 | 2.80 | 2.84 | 3.05 | -0.20 | -6.67% | 9 | 0 | 142.24% |
| VIX231115C00023000 | 2023-06-02 2:27PM CDT | 2023-11-15 | 3.07 | 3.05 | 3.30 | -0.38 | -11.01% | 5 | 617 | 135.60% |
| VIX231220C00023000 | 2023-06-02 2:57PM CDT | 2023-12-20 | 3.30 | 3.25 | 3.45 | -0.33 | -9.09% | 5,042 | 665 | 127.34% |
| VIX240117C00023000 | 2023-06-02 9:05AM CDT | 2024-01-17 | 3.90 | 3.65 | 4.10 | -0.25 | -6.02% | 10 | 667 | 130.71% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00023000 | 2023-06-01 10:32AM CDT | 2023-06-07 | 6.27 | 6.32 | 8.54 | 0.00 | - | 20 | 95 | 228.91% |
| VIXW230614P00023000 | 2023-06-02 11:09AM CDT | 2023-06-14 | 6.83 | 5.53 | 7.69 | +2.03 | +42.29% | 45 | 29 | 0.00% |
| VIX230621P00023000 | 2023-06-02 2:59PM CDT | 2023-06-21 | 6.40 | 6.25 | 6.40 | +0.75 | +13.27% | 949 | 102,862 | 0.00% |
| VIX230719P00023000 | 2023-06-02 2:36PM CDT | 2023-07-19 | 5.55 | 5.30 | 5.40 | +0.60 | +12.12% | 1,992 | 94,713 | 0.00% |
| VIX230816P00023000 | 2023-06-02 2:20PM CDT | 2023-08-16 | 5.15 | 4.90 | 5.05 | +0.55 | +11.96% | 5,012 | 0 | 0.00% |
| VIX230920P00023000 | 2023-06-02 2:57PM CDT | 2023-09-20 | 4.65 | 4.45 | 4.65 | +0.40 | +9.41% | 22 | 103,115 | 0.00% |
| VIX231018P00023000 | 2023-06-02 10:10AM CDT | 2023-10-18 | 4.27 | 4.30 | 4.45 | +0.26 | +6.48% | 350 | 2,698 | 0.00% |
| VIX231115P00023000 | 2023-06-01 1:20PM CDT | 2023-11-15 | 3.90 | 4.25 | 4.45 | 0.00 | - | 56 | 1,064 | 0.00% |
| VIX231220P00023000 | 2023-06-02 12:41PM CDT | 2023-12-20 | 4.40 | 4.25 | 4.45 | +0.40 | +10.00% | 55 | 215 | 0.00% |
| VIX240117P00023000 | 2023-06-02 8:51AM CDT | 2024-01-17 | 4.00 | 3.80 | 4.10 | +0.45 | +12.68% | 18 | 51 | 0.00% |
© 2023 Yahoo. All rights reserved.