^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 15.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00015000 2019-05-24 4:04PM EDT 2019-05-29 1.80 1.80 2.05 -1.25 -40.98% 129 342 262.50%
VIXW190605C00015000 2019-05-24 3:49PM EDT 2019-06-05 2.20 1.90 2.52 -0.61 -21.71% 25 194 172.66%
VIX190619C00015000 2019-05-24 4:08PM EDT 2019-06-19 2.35 2.35 2.40 -0.60 -20.34% 3,135 41,178 122.27%
VIX190717C00015000 2019-05-24 3:59PM EDT 2019-07-17 3.30 3.00 3.20 0.00 - 8 1,160 115.14%
VIX190821C00015000 2019-05-24 4:07PM EDT 2019-08-21 3.37 3.30 3.50 -0.13 -3.71% 3,070 7,942 99.37%
VIX190918C00015000 2019-05-24 2:03PM EDT 2019-09-18 3.50 3.40 3.60 0.00 - 275 838 89.45%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00015000 2019-05-24 4:13PM EDT 2019-05-29 0.10 0.07 0.10 -0.10 -50.00% 241 859 64.84%
VIXW190605P00015000 2019-05-24 3:50PM EDT 2019-06-05 0.40 0.20 0.51 +0.20 +100.00% 44 298 68.75%
VIXW190612P00015000 2019-05-24 12:31PM EDT 2019-06-12 0.53 0.45 0.64 +0.13 +32.50% 10 52 68.36%
VIX190619P00015000 2019-05-24 3:32PM EDT 2019-06-19 0.62 0.60 0.65 +0.02 +3.33% 5,300 134,250 62.99%
VIX190717P00015000 2019-05-24 4:06PM EDT 2019-07-17 0.80 0.75 0.85 +0.05 +6.67% 113 101,967 50.78%
VIX190821P00015000 2019-05-24 3:49PM EDT 2019-08-21 0.95 0.90 0.95 +0.05 +5.56% 10,069 49,410 44.43%
VIX190918P00015000 2019-05-24 1:10PM EDT 2019-09-18 0.90 0.85 0.95 0.00 - 2 6,866 38.67%