^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Strike:33.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531C00033000 | 2023-05-26 3:00PM CDT | 2023-05-31 | 0.11 | 0.00 | 0.02 | 0.00 | - | 41 | 178 | 312.50% |
| VIXW230607C00033000 | 2023-05-25 1:01PM CDT | 2023-06-07 | 0.21 | 0.06 | 0.13 | 0.00 | - | - | 3 | 203.13% |
| VIXW230614C00033000 | 2023-05-24 10:42AM CDT | 2023-06-14 | 0.61 | 0.20 | 0.31 | 0.00 | - | 2 | 6 | 184.77% |
| VIX230621C00033000 | 2023-05-30 12:47PM CDT | 2023-06-21 | 0.35 | 0.36 | 0.38 | -0.19 | -35.19% | 1,992 | 11,113 | 168.16% |
| VIX230719C00033000 | 2023-05-30 8:45AM CDT | 2023-07-19 | 0.79 | 0.90 | 0.93 | -0.18 | -18.56% | 7 | 40,807 | 145.70% |
| VIX230816C00033000 | 2023-05-26 2:41PM CDT | 2023-08-16 | 1.34 | 1.26 | 1.31 | 0.00 | - | 41 | 20,023 | 131.40% |
| VIX230920C00033000 | 2023-05-30 11:54AM CDT | 2023-09-20 | 1.65 | 1.68 | 1.75 | -0.17 | -9.34% | 100 | 4,939 | 122.02% |
| VIX231018C00033000 | 2023-05-26 2:36PM CDT | 2023-10-18 | 2.01 | 1.86 | 1.95 | 0.00 | - | 1,011 | 1,438 | 114.06% |
| VIX231115C00033000 | 2023-05-23 11:35AM CDT | 2023-11-15 | 2.20 | 1.99 | 2.10 | 0.00 | - | 2 | 182 | 107.37% |
| VIX231220C00033000 | 2023-05-22 2:50PM CDT | 2023-12-20 | 2.08 | 2.08 | 2.21 | -0.21 | -9.17% | 80 | 218 | 99.80% |
| VIX240117C00033000 | 2023-05-26 12:42PM CDT | 2024-01-17 | 2.48 | 2.32 | 2.48 | 0.00 | - | 2 | 44 | 98.34% |
| VIX240214C00033000 | 2023-05-25 11:05AM CDT | 2024-02-14 | 2.69 | 2.37 | 2.67 | 0.00 | - | - | 1 | 95.00% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230614P00033000 | 2023-05-17 1:18AM CDT | 2023-06-14 | 13.14 | 13.82 | 14.28 | 0.00 | - | - | 50 | 0.00% |
| VIX230621P00033000 | 2023-05-15 9:27AM CDT | 2023-06-21 | 13.13 | 13.60 | 13.75 | 0.00 | - | 3 | 73 | 0.00% |
| VIX230719P00033000 | 2023-05-30 11:57AM CDT | 2023-07-19 | 13.00 | 12.70 | 12.85 | +0.20 | +1.56% | 1 | 84 | 0.00% |
| VIX230816P00033000 | 2023-05-30 12:22PM CDT | 2023-08-16 | 12.55 | 12.35 | 12.45 | +0.15 | +1.21% | 1 | 34 | 0.00% |
| VIX230920P00033000 | 2023-05-23 8:30AM CDT | 2023-09-20 | 11.45 | 11.90 | 12.05 | 0.00 | - | 1 | 35 | 0.00% |
| VIX231018P00033000 | 2023-05-19 10:21AM CDT | 2023-10-18 | 11.40 | 11.65 | 11.75 | 0.00 | - | 1 | 12 | 0.00% |
| VIX231115P00033000 | 2023-05-30 9:15AM CDT | 2023-11-15 | 11.75 | 11.45 | 11.55 | +0.60 | +5.38% | 25 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.