^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 17.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00017000 2019-05-23 3:17PM EDT 2019-05-29 1.60 1.35 1.80 +0.95 +146.15% 277 404 165.23%
VIXW190605C00017000 2019-05-23 12:51PM EDT 2019-06-05 1.76 1.41 2.00 +0.83 +89.25% 75 228 126.56%
VIXW190612C00017000 2019-05-23 2:16PM EDT 2019-06-12 1.80 1.44 2.10 +0.71 +65.14% 29 64 107.42%
VIX190619C00017000 2019-05-23 3:17PM EDT 2019-06-19 1.90 1.85 1.95 +0.63 +49.61% 4,916 58,931 99.95%
VIX190717C00017000 2019-05-23 3:19PM EDT 2019-07-17 2.35 2.30 2.40 +0.45 +23.68% 113 38,872 87.79%
VIX190821C00017000 2019-05-23 11:57AM EDT 2019-08-21 2.60 2.50 2.60 +0.45 +20.93% 339 20,549 74.90%
VIX190918C00017000 2019-05-23 11:54AM EDT 2019-09-18 2.65 2.60 2.70 +0.30 +12.77% 106 16,277 68.12%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00017000 2019-05-23 3:11PM EDT 2019-05-29 0.70 0.64 0.70 -1.25 -64.10% 325 285 73.83%
VIXW190605P00017000 2019-05-23 2:37PM EDT 2019-06-05 1.05 0.90 1.28 -0.96 -47.76% 26 60 83.89%
VIX190619P00017000 2019-05-23 3:21PM EDT 2019-06-19 1.60 1.55 1.60 -0.55 -25.58% 5,762 46,372 85.25%
VIX190717P00017000 2019-05-23 3:16PM EDT 2019-07-17 1.80 1.75 1.85 -0.30 -14.29% 288 44,586 68.80%
VIX190821P00017000 2019-05-23 2:37PM EDT 2019-08-21 2.00 1.95 2.05 -0.20 -9.09% 350 52,319 59.96%
VIX190918P00017000 2019-05-23 2:25PM EDT 2019-09-18 2.00 1.95 2.00 -0.10 -4.76% 5 25,535 51.76%