^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:27.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531C00027000 | 2023-05-26 2:53PM CDT | 2023-05-31 | 0.17 | 0.00 | 0.00 | -0.10 | -37.04% | 97 | 0 | 50.00% |
| VIXW230607C00027000 | 2023-05-26 2:21PM CDT | 2023-06-07 | 0.45 | 0.00 | 0.00 | -0.04 | -8.16% | 50 | 0 | 50.00% |
| VIXW230614C00027000 | 2023-05-25 2:39PM CDT | 2023-06-14 | 0.83 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 50.00% |
| VIX230621C00027000 | 2023-05-26 2:52PM CDT | 2023-06-21 | 0.79 | 0.00 | 0.00 | -0.27 | -25.47% | 8,346 | 0 | 50.00% |
| VIXW230628C00027000 | 2023-05-25 10:15AM CDT | 2023-06-28 | 1.39 | 0.52 | 0.00 | +1.39 | - | - | 0 | 102.73% |
| VIX230719C00027000 | 2023-05-26 3:03PM CDT | 2023-07-19 | 1.49 | 1.31 | 0.00 | -0.24 | -13.87% | 595 | 0 | 103.81% |
| VIX230816C00027000 | 2023-05-26 2:28PM CDT | 2023-08-16 | 2.03 | 0.00 | 0.00 | -0.19 | -8.56% | 155 | 0 | 25.00% |
| VIX230920C00027000 | 2023-05-26 2:41PM CDT | 2023-09-20 | 2.55 | 0.00 | 0.00 | -0.24 | -8.60% | 29 | 0 | 12.50% |
| VIX231018C00027000 | 2023-05-26 2:27PM CDT | 2023-10-18 | 2.88 | 0.00 | 0.00 | -0.10 | -3.36% | 102 | 0 | 12.50% |
| VIX231115C00027000 | 2023-05-24 1:43PM CDT | 2023-11-15 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VIX231220C00027000 | 2023-05-24 1:05PM CDT | 2023-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| VIX240117C00027000 | 2023-05-26 9:00AM CDT | 2024-01-17 | 3.60 | 0.00 | 3.50 | -0.19 | -5.01% | 13 | 0 | 72.07% |
| VIX240214C00027000 | 2023-05-26 9:00AM CDT | 2024-02-14 | 3.61 | 0.00 | 0.00 | +3.61 | - | 13 | 0 | 12.50% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531P00027000 | 2023-05-23 1:25PM CDT | 2023-05-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VIXW230607P00027000 | 2023-05-25 1:00PM CDT | 2023-06-07 | 8.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW230614P00027000 | 2023-05-22 11:57AM CDT | 2023-06-14 | 8.37 | 0.00 | 0.00 | +8.37 | - | - | 0 | 0.00% |
| VIX230621P00027000 | 2023-05-26 2:51PM CDT | 2023-06-21 | 8.24 | 0.00 | 0.00 | +0.84 | +11.35% | 72 | 0 | 0.00% |
| VIX230719P00027000 | 2023-05-26 2:52PM CDT | 2023-07-19 | 7.40 | 0.00 | 0.00 | +0.40 | +5.71% | 27 | 0 | 0.00% |
| VIX230816P00027000 | 2023-05-26 9:38AM CDT | 2023-08-16 | 7.19 | 0.00 | 0.00 | +0.34 | +4.96% | 3 | 0 | 0.00% |
| VIX230920P00027000 | 2023-05-23 12:25PM CDT | 2023-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VIX231018P00027000 | 2023-05-23 10:47AM CDT | 2023-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX231115P00027000 | 2023-05-16 9:24AM CDT | 2023-11-15 | 6.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VIX231220P00027000 | 2023-05-04 2:00PM CDT | 2023-12-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VIX240117P00027000 | 2023-05-22 9:08AM CDT | 2024-01-17 | 5.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.