^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 16.00
Calls for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522C00016000 2019-05-17 4:15PM EDT 2019-05-22 0.84 0.80 0.90 -0.11 -11.58% 27,959 63,673 174.22%
VIXW190529C00016000 2019-05-17 3:59PM EDT 2019-05-29 1.60 1.35 1.80 +0.11 +7.38% 120 150 165.43%
VIXW190605C00016000 2019-05-17 3:56PM EDT 2019-06-05 1.77 1.40 2.33 +0.22 +14.19% 58 34 148.44%
VIXW190612C00016000 2019-05-17 3:10PM EDT 2019-06-12 1.96 1.70 2.47 +0.21 +12.00% 8 74 138.67%
VIX190619C00016000 2019-05-17 4:11PM EDT 2019-06-19 2.25 2.25 2.35 +0.20 +9.76% 7,252 78,732 133.98%
VIX190717C00016000 2019-05-17 4:02PM EDT 2019-07-17 2.65 2.55 2.70 +0.10 +3.92% 89 52,615 110.16%
VIX190821C00016000 2019-05-17 3:51PM EDT 2019-08-21 2.73 2.70 2.80 +0.03 +1.11% 48 15,029 91.31%
VIX190918C00016000 2019-05-17 2:24PM EDT 2019-09-18 2.77 2.80 2.95 +0.12 +4.53% 8 2,585 83.64%
Puts for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522P00016000 2019-05-17 4:13PM EDT 2019-05-22 0.97 0.90 1.00 -0.18 -15.65% 19,809 132,138 137.11%
VIXW190529P00016000 2019-05-17 3:58PM EDT 2019-05-29 0.88 0.85 1.05 -0.12 -12.00% 98 517 75.20%
VIXW190605P00016000 2019-05-17 3:56PM EDT 2019-06-05 1.18 0.86 1.50 -0.17 -12.59% 8 102 74.61%
VIXW190612P00016000 2019-05-17 3:54PM EDT 2019-06-12 1.45 0.96 1.58 +0.34 +30.63% 9 52 68.46%
VIX190619P00016000 2019-05-17 3:57PM EDT 2019-06-19 1.30 1.20 1.30 0.00 - 954 202,299 59.18%
VIX190717P00016000 2019-05-17 4:09PM EDT 2019-07-17 1.45 1.35 1.45 +0.02 +1.40% 161 92,909 50.78%
VIX190821P00016000 2019-05-17 3:51PM EDT 2019-08-21 1.45 1.45 1.55 -0.05 -3.33% 6 5,650 43.41%
VIX190918P00016000 2019-05-17 1:49PM EDT 2019-09-18 1.50 1.45 1.55 0.00 - 11 4,917 38.09%