^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 14.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00014000 2019-05-23 3:28PM EDT 2019-05-29 3.60 3.20 3.87 +1.65 +84.62% 42 120 198.83%
VIXW190605C00014000 2019-05-23 9:44AM EDT 2019-06-05 3.50 3.10 3.75 +1.45 +70.73% 3 30 128.71%
VIXW190612C00014000 2019-05-15 12:43PM EDT 2019-06-12 4.21 3.10 4.00 0.00 - 3 12 116.11%
VIX190619C00014000 2019-05-23 3:57PM EDT 2019-06-19 3.59 3.50 3.70 +0.99 +38.08% 53 7,153 104.30%
VIX190717C00014000 2019-05-23 12:55PM EDT 2019-07-17 4.09 3.90 4.10 +0.69 +20.29% 333 8,469 93.65%
VIX190821C00014000 2019-05-23 9:37AM EDT 2019-08-21 4.10 4.10 4.20 +0.40 +10.81% 1 408 79.10%
VIX190918C00014000 2019-05-23 2:19PM EDT 2019-09-18 4.20 4.10 4.30 +0.47 +12.60% 183 581 70.80%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00014000 2019-05-23 3:38PM EDT 2019-05-29 0.04 0.01 0.11 -0.16 -80.00% 36 390 92.19%
VIXW190605P00014000 2019-05-23 2:54PM EDT 2019-06-05 0.08 0.08 0.15 -0.24 -75.00% 148 203 76.95%
VIXW190612P00014000 2019-05-23 2:46PM EDT 2019-06-12 0.17 0.05 0.20 -0.33 -66.00% 29 18 64.26%
VIX190619P00014000 2019-05-23 3:58PM EDT 2019-06-19 0.25 0.20 0.30 -0.15 -37.50% 25,459 197,161 69.14%
VIX190717P00014000 2019-05-23 4:13PM EDT 2019-07-17 0.40 0.35 0.45 -0.17 -29.82% 6,647 34,857 58.40%
VIX190821P00014000 2019-05-23 4:14PM EDT 2019-08-21 0.50 0.50 0.55 -0.10 -16.67% 107 52,010 51.37%
VIX190918P00014000 2019-05-22 3:17PM EDT 2019-09-18 0.55 0.50 0.60 -0.10 -15.38% 40 11,400 47.66%