^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:30.00
Callsfor14 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614C00030000 | 2023-06-09 2:52PM CDT | 2023-06-14 | 0.03 | 0.00 | 0.49 | -0.02 | -40.00% | 499 | 1,801 | 421.09% |
| VIX230621C00030000 | 2023-06-09 2:36PM CDT | 2023-06-21 | 0.08 | 0.03 | 0.09 | 0.00 | - | 3,506 | 339,447 | 210.16% |
| VIXW230628C00030000 | 2023-06-09 9:22AM CDT | 2023-06-28 | 0.15 | 0.00 | 0.99 | -0.01 | -6.25% | 16 | 362 | 255.66% |
| VIXW230705C00030000 | 2023-06-09 1:59PM CDT | 2023-07-05 | 0.31 | 0.00 | 1.40 | +0.09 | +40.91% | 65 | 117 | 240.63% |
| VIX230719C00030000 | 2023-06-09 3:09PM CDT | 2023-07-19 | 0.47 | 0.44 | 0.52 | +0.01 | +2.17% | 9,732 | 142,367 | 174.80% |
| VIX230816C00030000 | 2023-06-09 3:00PM CDT | 2023-08-16 | 0.87 | 0.84 | 0.92 | +0.02 | +2.35% | 13,170 | 123,858 | 159.47% |
| VIX230920C00030000 | 2023-06-09 2:51PM CDT | 2023-09-20 | 1.28 | 1.14 | 1.36 | +0.02 | +1.59% | 208 | 80,984 | 145.61% |
| VIX231018C00030000 | 2023-06-09 3:00PM CDT | 2023-10-18 | 1.51 | 1.36 | 1.59 | +0.02 | +1.34% | 367 | 34,052 | 137.16% |
| VIX231115C00030000 | 2023-06-09 2:59PM CDT | 2023-11-15 | 1.66 | 1.49 | 1.74 | 0.00 | - | 40 | 12,454 | 128.86% |
| VIX231220C00030000 | 2023-06-09 1:46PM CDT | 2023-12-20 | 1.79 | 1.57 | 1.87 | +0.04 | +2.29% | 53 | 9,065 | 119.58% |
| VIX240117C00030000 | 2023-06-09 1:07PM CDT | 2024-01-17 | 2.06 | 1.83 | 2.24 | -0.01 | -0.48% | 5,009 | 13,125 | 119.73% |
| VIX240214C00030000 | 2023-06-09 11:26AM CDT | 2024-02-14 | 2.22 | 2.12 | 2.64 | +0.03 | +1.37% | 12 | 384 | 120.80% |
Putsfor14 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614P00030000 | 2023-06-06 9:29AM CDT | 2023-06-14 | 14.55 | 14.00 | 16.88 | 0.00 | - | 20 | 1,031 | 550.78% |
| VIX230621P00030000 | 2023-06-09 2:11PM CDT | 2023-06-21 | 14.85 | 14.70 | 14.95 | -0.15 | -1.00% | 7 | 884 | 0.00% |
| VIXW230628P00030000 | 2023-06-08 8:33AM CDT | 2023-06-28 | 13.20 | 12.27 | 14.98 | 0.00 | - | 20 | 10 | 0.00% |
| VIX230719P00030000 | 2023-06-09 2:16PM CDT | 2023-07-19 | 13.25 | 13.20 | 13.40 | +0.40 | +3.11% | 5 | 2,215 | 0.00% |
| VIX230816P00030000 | 2023-06-09 3:06PM CDT | 2023-08-16 | 12.40 | 12.30 | 12.50 | +0.05 | +0.40% | 4 | 2,401 | 0.00% |
| VIX230920P00030000 | 2023-06-09 8:36AM CDT | 2023-09-20 | 11.55 | 11.55 | 11.70 | +0.05 | +0.43% | 4 | 527 | 0.00% |
| VIX231018P00030000 | 2023-06-08 2:00PM CDT | 2023-10-18 | 11.00 | 10.95 | 11.25 | 0.00 | - | 1 | 342 | 0.00% |
| VIX231115P00030000 | 2023-06-09 12:05PM CDT | 2023-11-15 | 10.85 | 10.80 | 11.00 | +0.15 | +1.40% | 3 | 281 | 0.00% |
| VIX231220P00030000 | 2023-06-08 12:01PM CDT | 2023-12-20 | 10.60 | 10.65 | 10.90 | 0.00 | - | 2 | 95 | 0.00% |
| VIX240117P00030000 | 2023-06-08 1:33PM CDT | 2024-01-17 | 9.94 | 9.70 | 10.40 | 0.00 | - | 3 | 48 | 0.00% |
| VIX240214P00030000 | 2023-05-31 10:23AM CDT | 2024-02-14 | 8.45 | 9.00 | 10.85 | 0.00 | - | - | 30 | 0.00% |
© 2023 Yahoo. All rights reserved.