^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:32.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607C00032000 | 2023-06-01 2:31PM CDT | 2023-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 2,839 | 50.00% |
| VIXW230614C00032000 | 2023-06-01 1:15PM CDT | 2023-06-14 | 0.07 | 0.00 | 0.00 | -0.15 | -68.18% | 37 | 109 | 50.00% |
| VIX230621C00032000 | 2023-06-01 2:48PM CDT | 2023-06-21 | 0.15 | 0.14 | 0.18 | -0.11 | -42.31% | 477 | 110,094 | 173.44% |
| VIXW230628C00032000 | 2023-06-01 2:52PM CDT | 2023-06-28 | 0.33 | 0.00 | 0.82 | -0.12 | -26.67% | 64 | 3 | 184.57% |
| VIX230719C00032000 | 2023-06-01 3:13PM CDT | 2023-07-19 | 0.61 | 0.59 | 0.63 | -0.20 | -24.69% | 482 | 21,410 | 154.79% |
| VIX230816C00032000 | 2023-06-01 1:52PM CDT | 2023-08-16 | 1.02 | 0.98 | 1.04 | -0.32 | -23.88% | 289 | 1,737 | 143.65% |
| VIX230920C00032000 | 2023-06-01 1:14PM CDT | 2023-09-20 | 1.47 | 1.41 | 1.47 | -0.22 | -13.02% | 34 | 579 | 134.67% |
| VIX231018C00032000 | 2023-06-01 11:27AM CDT | 2023-10-18 | 1.70 | 1.62 | 1.70 | -0.19 | -10.05% | 20 | 413 | 127.10% |
| VIX231115C00032000 | 2023-06-01 11:18AM CDT | 2023-11-15 | 1.88 | 1.78 | 1.91 | -0.52 | -21.67% | 11 | 182 | 120.95% |
| VIX231220C00032000 | 2023-06-01 2:12PM CDT | 2023-12-20 | 1.98 | 1.90 | 1.99 | -0.22 | -10.00% | 4 | 242 | 112.40% |
| VIX240117C00032000 | 2023-06-01 8:56AM CDT | 2024-01-17 | 2.40 | 2.08 | 2.36 | -0.16 | -6.25% | 2 | 170 | 111.33% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230607P00032000 | 2023-05-09 11:14AM CDT | 2023-06-07 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX230621P00032000 | 2023-05-30 1:00PM CDT | 2023-06-21 | 12.72 | 14.35 | 14.50 | 0.00 | - | 1 | 716 | 0.00% |
| VIX230719P00032000 | 2023-06-01 9:33AM CDT | 2023-07-19 | 13.05 | 13.10 | 13.25 | +0.75 | +6.10% | 2 | 260 | 0.00% |
| VIX230816P00032000 | 2023-05-26 3:03PM CDT | 2023-08-16 | 12.35 | 12.45 | 12.55 | +0.85 | +7.39% | 1 | 159 | 0.00% |
| VIX230920P00032000 | 2023-06-01 12:16PM CDT | 2023-09-20 | 11.70 | 11.80 | 11.95 | +1.10 | +10.38% | 1 | 44 | 0.00% |
| VIX231018P00032000 | 2023-05-24 12:32PM CDT | 2023-10-18 | 10.40 | 11.45 | 11.60 | 0.00 | - | 5 | 40 | 0.00% |
| VIX231115P00032000 | 2023-06-01 8:35AM CDT | 2023-11-15 | 10.95 | 11.25 | 11.40 | +0.65 | +6.31% | 10 | 163 | 0.00% |
| VIX231220P00032000 | 2023-05-26 2:24PM CDT | 2023-12-20 | 10.55 | 11.20 | 11.35 | 0.00 | - | 2 | 81 | 0.00% |
| VIX240117P00032000 | 2023-05-04 11:54AM CDT | 2024-01-17 | 9.15 | 10.35 | 10.85 | 0.00 | - | 2 | 81 | 0.00% |
© 2023 Yahoo. All rights reserved.