^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:25.00
Callsfor14 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614C00025000 | 2023-06-09 10:46AM CDT | 2023-06-14 | 0.06 | 0.06 | 0.08 | 0.00 | - | 101 | 2,945 | 246.88% |
| VIX230621C00025000 | 2023-06-09 10:46AM CDT | 2023-06-21 | 0.12 | 0.10 | 0.13 | 0.00 | - | 516 | 200,658 | 184.38% |
| VIXW230628C00025000 | 2023-06-09 8:54AM CDT | 2023-06-28 | 0.25 | 0.24 | 0.33 | 0.00 | - | 6 | 323 | 181.05% |
| VIXW230705C00025000 | 2023-06-09 10:17AM CDT | 2023-07-05 | 0.40 | 0.38 | 0.49 | -0.11 | -21.57% | 2 | 279 | 174.02% |
| VIX230719C00025000 | 2023-06-09 10:43AM CDT | 2023-07-19 | 0.79 | 0.76 | 0.80 | +0.12 | +17.91% | 641 | 176,224 | 168.85% |
| VIX230816C00025000 | 2023-06-09 10:41AM CDT | 2023-08-16 | 1.28 | 1.25 | 1.30 | +0.06 | +4.92% | 480 | 161,458 | 155.66% |
| VIX230920C00025000 | 2023-06-09 10:46AM CDT | 2023-09-20 | 1.76 | 1.75 | 1.81 | +0.03 | +1.73% | 169 | 142,586 | 145.80% |
| VIX231018C00025000 | 2023-06-09 10:22AM CDT | 2023-10-18 | 2.10 | 2.10 | 2.14 | +0.05 | +2.44% | 8 | 55,111 | 140.23% |
| VIX231115C00025000 | 2023-06-09 9:49AM CDT | 2023-11-15 | 2.28 | 2.27 | 2.36 | -0.06 | -2.56% | 13 | 10,077 | 132.91% |
| VIX231220C00025000 | 2023-06-09 9:53AM CDT | 2023-12-20 | 2.43 | 2.42 | 2.54 | -0.06 | -2.41% | 8 | 8,262 | 124.56% |
| VIX240117C00025000 | 2023-06-08 12:18PM CDT | 2024-01-17 | 2.83 | 2.81 | 2.92 | 0.00 | - | 14 | 137 | 125.54% |
| VIX240214C00025000 | 2023-06-09 9:38AM CDT | 2024-02-14 | 3.10 | 2.99 | 3.30 | -0.05 | -1.59% | 18 | 211 | 124.46% |
Putsfor14 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614P00025000 | 2023-06-08 9:31AM CDT | 2023-06-14 | 10.25 | 10.13 | 10.57 | +0.10 | +0.99% | 1 | 46 | 0.00% |
| VIX230621P00025000 | 2023-06-09 8:43AM CDT | 2023-06-21 | 10.03 | 9.75 | 9.90 | -0.12 | -1.18% | 1 | 22,439 | 0.00% |
| VIX230719P00025000 | 2023-06-09 10:30AM CDT | 2023-07-19 | 8.50 | 8.55 | 8.65 | -0.08 | -0.93% | 12 | 26,636 | 0.00% |
| VIX230816P00025000 | 2023-06-09 8:39AM CDT | 2023-08-16 | 7.80 | 7.75 | 7.90 | 0.00 | - | 25 | 5,985 | 0.00% |
| VIX230920P00025000 | 2023-06-09 9:05AM CDT | 2023-09-20 | 7.20 | 7.10 | 7.25 | +0.10 | +1.41% | 6 | 13,692 | 0.00% |
| VIX231018P00025000 | 2023-06-09 10:42AM CDT | 2023-10-18 | 6.90 | 6.75 | 6.90 | +0.35 | +5.34% | 19 | 15,406 | 0.00% |
| VIX231115P00025000 | 2023-06-09 10:43AM CDT | 2023-11-15 | 6.65 | 6.55 | 6.65 | +0.05 | +0.76% | 6 | 25,384 | 0.00% |
| VIX231220P00025000 | 2023-06-07 9:06AM CDT | 2023-12-20 | 6.20 | 6.45 | 6.60 | 0.00 | - | 1 | 409 | 0.00% |
| VIX240117P00025000 | 2023-06-08 11:31AM CDT | 2024-01-17 | 6.00 | 5.85 | 6.05 | 0.00 | - | 12,501 | 12,541 | 0.00% |
| VIX240214P00025000 | 2023-06-02 1:41PM CDT | 2024-02-14 | 5.30 | 5.75 | 6.10 | 0.00 | - | 15 | 518 | 0.00% |
© 2023 Yahoo. All rights reserved.